SSP Group (SSPG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SSP Group

Date Open High Low Close* Volume
22/05/2020 200.32p 208.43p 195.68p 203.79p 1540125
21/05/2020 203.30p 208.93p 198.33p 200.98p 1273773
20/05/2020 208.59p 208.59p 200.32p 206.11p 1933740
19/05/2020 201.97p 208.76p 198.33p 206.44p 2511733
18/05/2020 189.06p 202.63p 184.75p 199.99p 2984118
15/05/2020 190.05p 195.85p 181.28p 186.58p 2338863
14/05/2020 181.94p 188.07p 175.98p 185.75p 2469317
13/05/2020 187.07p 192.20p 178.79p 182.11p 2839751
12/05/2020 193.69p 200.32p 179.62p 190.71p 2785557
11/05/2020 193.69p 202.63p 184.26p 194.36p 3573626
07/05/2020 184.26p 201.48p 177.14p 194.19p 4626018
06/05/2020 198.00p 202.63p 176.15p 179.95p 4138002
05/05/2020 208.59p 210.82p 198.99p 202.80p 2793489
04/05/2020 229.12p 229.29p 204.46p 204.46p 3134197
01/05/2020 233.43p 234.59p 219.85p 229.62p 1765833
30/04/2020 252.96p 260.91p 222.03p 232.10p 2790420
29/04/2020 238.39p 257.74p 229.45p 252.63p 3286770
28/04/2020 227.63p 241.30p 227.63p 234.42p 1701748
27/04/2020 220.35p 234.93p 219.19p 233.26p 1705839
24/04/2020 226.80p 230.94p 215.38p 217.70p 1788608
23/04/2020 237.57p 237.57p 226.31p 229.95p 1328718
22/04/2020 226.80p 237.23p 226.47p 234.25p 1313553
21/04/2020 234.92p 239.88p 222.33p 225.48p 1922896
20/04/2020 238.06p 252.96p 232.60p 236.57p 3570274
17/04/2020 227.30p 244.68p 227.30p 236.08p 2863304
16/04/2020 229.29p 242.86p 217.37p 219.02p 2671689
15/04/2020 247.50p 247.50p 215.71p 226.64p 2802719
14/04/2020 252.96p 258.76p 236.90p 245.35p 2820055
09/04/2020 248.16p 264.22p 248.00p 254.29p 1864202
08/04/2020 220.18p 248.82p 219.59p 246.51p 2216161
07/04/2020 232.43p 261.18p 220.51p 224.65p 5370362
06/04/2020 225.15p 234.46p 221.01p 226.97p 3291464
03/04/2020 222.33p 225.64p 207.27p 218.53p 2592928
02/04/2020 235.74p 237.23p 222.00p 223.49p 2565662
01/04/2020 248.66p 250.15p 235.91p 238.56p 5097081
31/03/2020 257.02p 265.71p 245.02p 254.53p 3856530
30/03/2020 249.98p 260.33p 223.49p 252.05p 4880892
27/03/2020 245.43p 269.02p 235.91p 247.50p 12215321
26/03/2020 239.22p 252.88p 223.08p 249.15p 4906465
25/03/2020 190.38p 254.12p 187.90p 240.05p 6146296
24/03/2020 178.79p 198.66p 162.90p 194.94p 2906163
23/03/2020 173.41p 177.97p 156.28p 174.66p 2320464
20/03/2020 166.38p 223.08p 165.95p 186.24p 5098234
19/03/2020 125.98p 161.41p 113.24p 161.41p 5885650
18/03/2020 165.96p 169.69p 124.83p 124.83p 8227378
17/03/2020 268.19p 268.19p 174.66p 174.66p 5031221
16/03/2020 268.61p 274.40p 230.53p 261.16p 6710812
13/03/2020 287.23p 291.78p 258.67p 273.99p 5455221
12/03/2020 327.38p 327.38p 273.57p 280.61p 4789342
11/03/2020 350.55p 356.35p 340.21p 343.93p 2635186
10/03/2020 356.76p 380.77p 348.07p 351.80p 3127317
09/03/2020 317.44p 358.83p 317.44p 348.48p 5442220
06/03/2020 375.39p 380.77p 361.31p 380.77p 2120702
05/03/2020 397.74p 402.29p 376.63p 384.49p 2371870
04/03/2020 402.70p 413.88p 397.74p 402.29p 4226362
03/03/2020 401.46p 412.64p 394.31p 407.26p 3659198
02/03/2020 429.60p 442.02p 389.46p 391.94p 2170689
28/02/2020 428.78p 442.85p 408.91p 419.67p 4481199
27/02/2020 465.20p 466.03p 442.85p 442.85p 1821178
26/02/2020 482.58p 482.58p 459.40p 470.16p 3025292
25/02/2020 509.90p 515.69p 485.89p 494.17p 2300977
24/02/2020 544.66p 544.66p 508.24p 509.90p 1867044
21/02/2020 553.77p 564.53p 550.46p 551.28p 570886
20/02/2020 561.22p 568.67p 561.22p 562.05p 526747
19/02/2020 553.77p 567.01p 551.28p 567.01p 865103
18/02/2020 548.80p 557.08p 546.32p 552.94p 451854
17/02/2020 557.91p 564.53p 552.11p 553.77p 395215
14/02/2020 553.77p 558.73p 550.46p 557.08p 1121917
13/02/2020 550.46p 557.91p 550.46p 553.77p 718128
12/02/2020 541.35p 557.91p 541.35p 557.91p 911832
11/02/2020 541.35p 548.80p 541.35p 546.32p 840217
10/02/2020 547.15p 549.63p 539.70p 543.01p 739986
07/02/2020 567.01p 567.01p 550.79p 552.11p 888091
06/02/2020 561.22p 564.36p 560.39p 562.05p 851556
05/02/2020 545.49p 567.01p 545.49p 558.73p 1894763
04/02/2020 543.01p 552.11p 539.70p 549.63p 971783
03/02/2020 531.42p 540.52p 528.11p 538.04p 1920792
31/01/2020 536.38p 538.04p 531.42p 533.07p 661493
30/01/2020 538.04p 541.35p 529.76p 533.90p 762280
29/01/2020 545.49p 545.49p 536.05p 538.04p 511486
28/01/2020 538.04p 543.01p 528.94p 539.70p 648208
27/01/2020 536.38p 536.38p 523.78p 529.76p 1145485
24/01/2020 547.15p 552.94p 543.83p 544.66p 628090
23/01/2020 558.73p 560.72p 547.15p 548.80p 849642
22/01/2020 565.36p 568.67p 559.56p 559.56p 653545
21/01/2020 543.01p 571.15p 543.01p 564.53p 1007554
20/01/2020 563.70p 565.36p 547.15p 549.63p 642804
17/01/2020 573.63p 573.63p 562.05p 565.36p 978273
16/01/2020 574.46p 574.46p 563.70p 568.67p 1318994
15/01/2020 571.98p 571.98p 561.22p 568.67p 1313409
14/01/2020 562.87p 574.46p 560.39p 567.84p 1055176
13/01/2020 555.42p 562.87p 555.42p 562.05p 921068
10/01/2020 550.46p 562.05p 550.46p 557.08p 1107852
09/01/2020 551.28p 562.87p 551.28p 554.60p 1432825
08/01/2020 538.04p 552.94p 538.04p 552.94p 1245576
07/01/2020 544.66p 546.32p 541.35p 543.83p 868301
06/01/2020 545.49p 545.49p 540.52p 543.83p 566749
03/01/2020 538.87p 548.14p 538.87p 543.83p 481817
02/01/2020 536.38p 549.63p 536.38p 547.97p 605304
31/12/2019 536.38p 540.78p 536.38p 538.04p 220123
30/12/2019 542.18p 547.15p 538.87p 542.18p 464540
27/12/2019 538.87p 547.97p 538.87p 543.01p 926096
24/12/2019 537.21p 539.53p 536.38p 538.04p 1390772
23/12/2019 535.56p 542.18p 535.56p 541.35p 701682
20/12/2019 538.04p 539.70p 533.90p 538.04p 2285936
19/12/2019 540.52p 540.52p 533.07p 535.56p 2105794
18/12/2019 549.63p 551.28p 538.04p 538.04p 2050194
17/12/2019 550.46p 553.77p 535.56p 549.63p 1205917
16/12/2019 550.46p 562.87p 548.80p 555.42p 1285097
13/12/2019 541.35p 561.22p 538.04p 546.32p 1591855
12/12/2019 537.21p 537.21p 528.11p 533.90p 1305948
11/12/2019 539.70p 552.94p 530.59p 533.90p 2061569
10/12/2019 536.38p 538.87p 523.14p 527.28p 1132456
09/12/2019 543.83p 544.66p 535.56p 541.35p 1164904
06/12/2019 551.28p 555.42p 543.83p 547.97p 1664653
05/12/2019 534.73p 547.97p 527.28p 546.32p 1272833
04/12/2019 534.73p 540.52p 528.11p 540.52p 1167998
03/12/2019 542.18p 542.18p 526.45p 531.42p 919941
02/12/2019 560.39p 560.39p 537.21p 540.52p 1913476
29/11/2019 568.67p 569.50p 556.25p 557.91p 724389
28/11/2019 559.56p 567.84p 556.25p 566.18p 771203
27/11/2019 553.77p 571.98p 552.11p 558.73p 1264208
26/11/2019 556.25p 557.08p 541.65p 553.77p 1881962
25/11/2019 552.11p 552.94p 547.15p 552.11p 1162309
22/11/2019 537.21p 555.42p 536.38p 548.80p 2200289
21/11/2019 522.31p 539.70p 520.66p 539.70p 1609046
20/11/2019 554.60p 554.60p 507.41p 523.14p 2058617
19/11/2019 547.15p 553.77p 542.18p 542.18p 810050
18/11/2019 548.80p 552.94p 539.70p 543.01p 852513
15/11/2019 539.70p 547.97p 533.90p 545.49p 666660
14/11/2019 539.70p 547.97p 537.21p 538.04p 784384
13/11/2019 528.94p 539.70p 522.31p 538.04p 652719
12/11/2019 533.90p 536.38p 525.62p 533.07p 615448
11/11/2019 528.11p 536.38p 524.80p 535.56p 464623
08/11/2019 529.76p 533.90p 525.62p 528.94p 449432
07/11/2019 525.62p 535.56p 524.80p 533.90p 575776
06/11/2019 519.00p 524.80p 514.86p 524.80p 624987
05/11/2019 514.86p 520.66p 512.38p 517.35p 422619
04/11/2019 524.80p 527.28p 514.04p 519.00p 1015330
01/11/2019 531.42p 531.42p 520.66p 526.45p 558051
31/10/2019 515.69p 536.38p 508.24p 527.28p 1466292
30/10/2019 533.07p 533.07p 512.38p 519.83p 1216564
29/10/2019 532.25p 538.87p 529.76p 531.42p 824089
28/10/2019 523.97p 538.04p 523.97p 533.90p 518253
25/10/2019 515.69p 527.28p 515.69p 525.62p 643587
24/10/2019 528.11p 530.59p 517.35p 519.83p 1825497
23/10/2019 532.25p 533.90p 515.52p 527.28p 1873584
22/10/2019 552.94p 552.94p 534.73p 534.73p 1129758
21/10/2019 546.32p 552.94p 544.66p 547.97p 778192
18/10/2019 545.49p 549.63p 543.01p 548.80p 1041758
17/10/2019 543.83p 562.05p 537.21p 548.80p 1241535
16/10/2019 538.04p 542.18p 533.90p 540.52p 792726
15/10/2019 536.38p 543.83p 530.59p 540.52p 1264719
14/10/2019 547.97p 547.97p 525.62p 535.56p 1085705
11/10/2019 509.07p 549.63p 503.94p 545.49p 2042529
10/10/2019 510.72p 510.72p 499.96p 504.93p 500353
09/10/2019 503.27p 511.55p 503.27p 504.93p 599370
08/10/2019 509.90p 514.86p 504.93p 506.59p 883678
07/10/2019 511.55p 512.38p 503.27p 503.27p 746810
04/10/2019 511.55p 511.55p 503.27p 510.72p 1033336
03/10/2019 502.45p 510.72p 498.31p 505.76p 1052905
02/10/2019 504.93p 512.38p 498.31p 504.93p 1278336
01/10/2019 513.21p 517.35p 508.24p 510.72p 1087466
30/09/2019 519.83p 524.80p 512.38p 513.21p 1177738
27/09/2019 506.59p 528.94p 501.62p 526.45p 1266423
26/09/2019 546.32p 546.32p 501.62p 503.27p 2680973
25/09/2019 557.08p 559.56p 552.94p 552.94p 650538
24/09/2019 547.15p 562.05p 547.15p 559.56p 688282
23/09/2019 562.87p 564.53p 547.15p 549.63p 821726
20/09/2019 561.22p 566.18p 556.25p 561.22p 1125954
19/09/2019 557.08p 565.36p 557.08p 563.70p 805844
18/09/2019 548.80p 561.22p 548.80p 560.39p 991892
17/09/2019 537.21p 552.94p 536.38p 552.94p 939773
16/09/2019 542.18p 550.46p 537.21p 541.35p 947573
13/09/2019 562.05p 562.05p 544.66p 546.32p 1105077
12/09/2019 564.53p 566.18p 557.91p 561.22p 816060
11/09/2019 552.94p 568.67p 552.94p 568.67p 1095025
10/09/2019 575.29p 579.43p 557.08p 559.56p 746397
09/09/2019 584.39p 587.91p 573.63p 576.12p 844453
06/09/2019 583.57p 586.05p 581.91p 586.05p 691478
05/09/2019 586.05p 587.71p 582.74p 584.39p 733309
04/09/2019 589.36p 590.19p 581.91p 586.88p 665746
03/09/2019 598.47p 600.12p 569.50p 584.39p 682368
02/09/2019 586.05p 597.64p 585.22p 596.81p 494435
30/08/2019 582.74p 591.84p 582.74p 585.22p 603533
29/08/2019 571.98p 588.53p 570.32p 583.57p 919604
28/08/2019 581.91p 581.91p 572.81p 575.29p 589950
27/08/2019 578.60p 584.39p 576.94p 578.60p 970118
23/08/2019 590.19p 596.81p 585.22p 585.22p 599817
22/08/2019 586.88p 588.53p 583.57p 586.05p 388536
21/08/2019 572.81p 587.71p 572.81p 587.71p 405247
20/08/2019 587.71p 590.19p 572.81p 576.12p 675260
19/08/2019 583.57p 586.88p 578.60p 586.88p 697464
16/08/2019 567.01p 578.60p 567.01p 578.60p 881576
15/08/2019 569.50p 572.81p 566.02p 570.32p 1272580
14/08/2019 581.91p 581.91p 566.18p 566.18p 849375
13/08/2019 586.88p 586.88p 572.97p 579.43p 831921
12/08/2019 586.05p 588.53p 577.28p 582.74p 531324
09/08/2019 586.05p 589.36p 583.57p 585.22p 449648
08/08/2019 586.05p 588.53p 583.57p 586.05p 427362

*Close Price adjusted for both dividends and splits