SSP Group (SSPG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
30/03/2021 291.37p 305.44p 289.38p 296.83p 1636893
29/03/2021 281.27p 292.20p 276.47p 290.71p 1204807
26/03/2021 280.94p 288.26p 276.80p 278.13p 1595864
25/03/2021 287.23p 289.38p 268.49p 280.94p 1651165
24/03/2021 269.35p 284.91p 264.88p 284.75p 1545617
23/03/2021 275.31p 279.28p 261.90p 267.70p 2121150
22/03/2021 273.99p 281.44p 268.69p 281.44p 1787216
19/03/2021 266.37p 275.97p 260.21p 275.15p 3621816
18/03/2021 268.85p 272.83p 257.10p 270.51p 3228731
17/03/2021 288.72p 288.72p 262.56p 263.56p 5322364
16/03/2021 293.03p 294.35p 285.58p 286.24p 1218869
15/03/2021 283.26p 295.51p 280.44p 290.54p 1236697
12/03/2021 283.92p 284.75p 276.14p 279.28p 1092916
11/03/2021 283.42p 286.24p 280.11p 283.59p 1141728
10/03/2021 281.93p 286.90p 277.96p 283.42p 1777318
09/03/2021 281.27p 291.37p 281.11p 287.89p 1214864
08/03/2021 281.93p 293.03p 281.44p 287.23p 1379724
05/03/2021 293.36p 294.68p 286.40p 286.73p 1284537
04/03/2021 292.20p 293.52p 283.52p 292.53p 1090416
03/03/2021 286.40p 297.00p 284.25p 290.71p 1631844
02/03/2021 302.13p 302.13p 285.41p 285.74p 1353567
01/03/2021 289.05p 300.81p 287.56p 298.49p 2151474
26/02/2021 283.09p 293.04p 274.98p 285.08p 3368308
25/02/2021 290.54p 292.69p 279.78p 290.05p 2926792
24/02/2021 307.92p 309.25p 282.76p 284.09p 2719776
23/02/2021 263.23p 317.20p 263.05p 305.11p 9365822
22/02/2021 243.19p 261.90p 243.19p 260.74p 5070381
19/02/2021 251.47p 253.04p 246.84p 249.15p 1373835
18/02/2021 253.96p 255.78p 245.51p 245.51p 1100814
17/02/2021 247.50p 251.47p 241.37p 248.00p 1308305
16/02/2021 264.88p 267.70p 247.33p 248.16p 1694169
15/02/2021 249.15p 267.03p 248.82p 264.05p 5121581
12/02/2021 234.92p 248.16p 222.50p 247.33p 3873584
11/02/2021 252.47p 252.47p 227.60p 231.77p 5621704
10/02/2021 278.95p 281.11p 258.76p 262.40p 1067621
09/02/2021 286.24p 288.89p 272.99p 276.47p 1426879
08/02/2021 285.58p 293.85p 272.83p 279.95p 1509948
05/02/2021 271.83p 283.09p 270.34p 280.94p 2473549
04/02/2021 267.36p 274.81p 263.23p 268.85p 1471356
03/02/2021 255.45p 274.15p 255.45p 267.70p 1898176
02/02/2021 241.21p 253.29p 235.58p 253.29p 1385696
01/02/2021 243.36p 243.36p 232.76p 236.57p 1199181
29/01/2021 251.80p 252.47p 239.39p 239.88p 1780620
28/01/2021 255.78p 266.70p 250.48p 254.45p 2301481
27/01/2021 255.61p 260.91p 253.96p 258.26p 1817875
26/01/2021 255.78p 263.89p 245.84p 260.58p 1340475
25/01/2021 279.78p 279.78p 253.13p 254.45p 1705314
22/01/2021 289.05p 289.05p 273.16p 276.64p 1236845
21/01/2021 287.07p 294.68p 283.26p 283.26p 1406586
20/01/2021 287.56p 293.69p 280.11p 292.86p 661525
19/01/2021 286.73p 291.97p 278.79p 280.77p 1276776
18/01/2021 276.14p 286.07p 274.48p 283.09p 1079789
15/01/2021 275.97p 284.75p 272.99p 281.60p 932925
14/01/2021 271.17p 273.66p 263.56p 273.66p 1124036
13/01/2021 269.02p 273.68p 260.44p 265.87p 1814041
12/01/2021 272.66p 278.29p 267.20p 270.18p 917279
11/01/2021 282.26p 282.26p 272.66p 272.66p 1048156
08/01/2021 276.64p 281.77p 273.82p 278.62p 920712
07/01/2021 275.64p 283.09p 270.18p 275.15p 828235
06/01/2021 272.00p 284.09p 267.70p 278.29p 1052742
05/01/2021 260.91p 272.33p 254.37p 269.19p 1511775
04/01/2021 283.59p 287.73p 262.89p 263.23p 1103318
31/12/2020 281.44p 285.74p 270.51p 274.65p 746972
30/12/2020 282.60p 291.37p 278.95p 281.60p 857978
29/12/2020 273.32p 284.75p 273.32p 277.63p 1421585
24/12/2020 271.50p 279.12p 267.36p 279.12p 566981
23/12/2020 258.59p 269.85p 255.11p 265.87p 860196
22/12/2020 248.33p 256.27p 245.51p 256.27p 1217029
21/12/2020 247.33p 252.47p 232.83p 250.64p 2896142
18/12/2020 262.56p 263.72p 253.20p 258.59p 2779520
17/12/2020 264.88p 270.50p 253.96p 262.56p 2833929
16/12/2020 269.52p 275.15p 266.21p 270.01p 1418974
15/12/2020 276.64p 277.13p 264.05p 270.34p 1034826
14/12/2020 263.56p 282.93p 263.56p 269.85p 1198190
11/12/2020 266.54p 270.01p 255.94p 266.87p 1096137
10/12/2020 277.96p 281.93p 262.40p 266.70p 1676068
09/12/2020 282.76p 289.22p 278.13p 278.13p 1021198
08/12/2020 292.53p 295.84p 279.85p 288.22p 1151046
07/12/2020 306.27p 306.60p 295.01p 297.33p 1687677
04/12/2020 295.01p 307.76p 294.68p 306.77p 1614494
03/12/2020 299.98p 300.63p 291.27p 297.00p 1471548
02/12/2020 283.92p 299.98p 283.09p 297.99p 1803476
01/12/2020 274.48p 287.07p 273.49p 282.93p 1464476
30/11/2020 282.26p 282.26p 267.86p 273.16p 2089222
27/11/2020 280.61p 283.26p 265.05p 281.44p 2154041
26/11/2020 293.52p 293.52p 273.30p 276.47p 1145197
25/11/2020 300.81p 304.45p 287.40p 289.71p 1985311
24/11/2020 263.06p 299.81p 263.06p 295.51p 3282140
23/11/2020 257.10p 267.56p 253.29p 260.25p 1127080
20/11/2020 255.28p 259.75p 248.33p 252.30p 1840371
19/11/2020 271.50p 271.50p 248.82p 250.98p 2672039
18/11/2020 282.60p 284.42p 269.52p 271.01p 2271120
17/11/2020 293.69p 296.00p 283.75p 286.24p 2931170
16/11/2020 273.16p 306.60p 271.01p 305.28p 3212640
13/11/2020 254.95p 272.99p 253.46p 272.99p 3160662
12/11/2020 255.45p 258.76p 247.55p 257.43p 1939546
11/11/2020 266.70p 277.30p 246.01p 257.43p 3388207
10/11/2020 231.77p 286.90p 231.23p 265.87p 6109474
09/11/2020 157.69p 248.49p 156.53p 234.59p 6048220
06/11/2020 159.18p 160.83p 153.30p 154.54p 1023662
05/11/2020 155.12p 158.18p 151.31p 156.53p 931511
04/11/2020 149.16p 154.71p 148.25p 154.05p 1228644
03/11/2020 151.81p 156.36p 150.15p 152.39p 1081094
02/11/2020 153.30p 153.30p 144.23p 150.32p 1642516
30/10/2020 145.35p 157.03p 144.86p 154.54p 1132782
29/10/2020 149.16p 149.24p 143.91p 147.26p 1004331
28/10/2020 151.98p 152.97p 143.95p 148.25p 1108198
27/10/2020 155.20p 157.36p 149.66p 154.62p 786105
26/10/2020 158.10p 161.41p 153.55p 153.55p 1079042
23/10/2020 158.10p 163.90p 156.03p 161.00p 1566572
22/10/2020 153.80p 159.09p 149.49p 156.03p 5724969
21/10/2020 156.94p 156.94p 150.07p 150.15p 1242912
20/10/2020 150.65p 155.12p 145.44p 154.13p 2067750
19/10/2020 150.49p 151.00p 147.26p 149.33p 1045036
16/10/2020 153.38p 153.38p 147.42p 148.00p 1027549
15/10/2020 154.79p 154.79p 146.60p 149.82p 1259985
14/10/2020 151.31p 157.19p 151.31p 154.87p 779552
13/10/2020 163.23p 165.55p 152.47p 155.04p 1063985
12/10/2020 173.00p 174.49p 163.15p 163.48p 912767
09/10/2020 169.52p 175.98p 168.03p 172.84p 1607177
08/10/2020 166.71p 177.20p 166.65p 166.71p 1258034
07/10/2020 167.87p 168.53p 160.67p 168.20p 1426927
06/10/2020 157.77p 166.71p 156.11p 166.54p 1042981
05/10/2020 153.80p 159.67p 153.05p 156.69p 731363
02/10/2020 152.72p 153.96p 145.77p 153.88p 1498807
01/10/2020 150.15p 156.86p 147.09p 155.54p 1775713
30/09/2020 152.47p 153.47p 140.97p 149.41p 2714187
29/09/2020 169.03p 171.35p 153.22p 153.30p 2100628
28/09/2020 156.20p 170.68p 156.20p 169.69p 1274059
25/09/2020 160.34p 161.91p 152.97p 160.00p 1474240
24/09/2020 166.38p 166.38p 156.36p 161.16p 1922770
23/09/2020 156.45p 176.15p 152.56p 168.03p 2650038
22/09/2020 151.89p 151.89p 145.44p 149.58p 1757294
21/09/2020 160.34p 160.34p 145.44p 150.32p 2442532
18/09/2020 166.71p 166.71p 160.17p 162.41p 2471884
17/09/2020 167.21p 169.69p 162.41p 167.54p 1530580
16/09/2020 178.79p 181.11p 167.21p 169.03p 1615444
15/09/2020 185.58p 192.04p 180.12p 180.28p 1165842
14/09/2020 191.21p 192.37p 186.41p 189.56p 949796
11/09/2020 195.68p 196.34p 189.06p 190.55p 1230911
10/09/2020 193.53p 200.15p 192.87p 195.35p 1313055
09/09/2020 211.41p 211.41p 190.38p 195.85p 1250562
08/09/2020 225.15p 226.47p 206.44p 209.09p 1064347
07/09/2020 211.91p 225.65p 211.91p 225.15p 1096991
04/09/2020 213.23p 220.68p 211.31p 215.71p 910497
03/09/2020 195.02p 220.02p 195.02p 214.72p 2320886
02/09/2020 189.89p 199.49p 189.89p 199.49p 4307020
01/09/2020 200.15p 202.63p 190.55p 192.87p 1236897
28/08/2020 199.99p 203.63p 195.66p 203.13p 983132
27/08/2020 194.52p 199.95p 187.57p 198.99p 1004912
26/08/2020 187.90p 191.82p 184.09p 190.38p 1854184
25/08/2020 197.83p 200.81p 189.56p 190.05p 692318
24/08/2020 196.01p 198.50p 193.53p 195.52p 795122
21/08/2020 191.71p 196.67p 189.89p 196.67p 780815
20/08/2020 188.23p 191.38p 187.90p 190.38p 772290
19/08/2020 188.89p 192.54p 186.74p 190.88p 987178
18/08/2020 187.24p 195.35p 187.24p 188.56p 1102402
17/08/2020 194.36p 198.83p 190.22p 190.71p 934730
14/08/2020 199.99p 203.13p 192.47p 199.16p 783840
13/08/2020 206.61p 206.61p 200.81p 201.14p 534708
12/08/2020 208.76p 209.92p 202.63p 205.28p 1030592
11/08/2020 197.67p 205.95p 197.67p 205.95p 1291185
10/08/2020 192.70p 198.54p 191.54p 198.16p 741513
07/08/2020 191.38p 192.54p 186.74p 192.20p 794260
06/08/2020 192.04p 192.54p 184.92p 186.91p 1291295
05/08/2020 181.77p 190.22p 180.28p 190.05p 1364406
04/08/2020 172.17p 181.61p 171.68p 181.61p 1479850
03/08/2020 171.51p 172.17p 162.84p 170.35p 999370
31/07/2020 178.63p 181.44p 170.02p 170.19p 1122351
30/07/2020 183.43p 183.43p 173.83p 179.13p 1267558
29/07/2020 178.79p 181.28p 176.31p 178.46p 944202
28/07/2020 186.24p 188.40p 178.46p 179.29p 1003118
27/07/2020 198.66p 198.66p 183.43p 183.43p 1492311
24/07/2020 194.52p 198.83p 193.69p 196.51p 1259335
23/07/2020 204.95p 204.95p 197.17p 198.50p 1247457
22/07/2020 210.25p 210.75p 199.65p 202.47p 758994
21/07/2020 194.52p 210.25p 193.69p 210.25p 1247979
20/07/2020 203.79p 203.79p 192.20p 193.03p 1215980
17/07/2020 205.61p 206.44p 198.66p 203.46p 1440519
16/07/2020 211.74p 212.57p 205.12p 205.12p 1750504
15/07/2020 202.47p 209.75p 198.33p 208.10p 1459835
14/07/2020 202.80p 203.46p 196.05p 198.16p 1923347
13/07/2020 203.63p 208.82p 201.97p 206.11p 840068
10/07/2020 193.03p 203.27p 193.03p 202.30p 1078290
09/07/2020 204.79p 204.79p 197.34p 197.34p 2114186
08/07/2020 201.97p 205.12p 197.83p 200.15p 1825759
07/07/2020 214.72p 214.72p 201.64p 205.61p 1841570
06/07/2020 212.90p 218.86p 209.09p 209.92p 1630158
03/07/2020 205.28p 212.07p 205.28p 209.42p 1438671
02/07/2020 203.13p 219.35p 203.13p 208.43p 2281546
01/07/2020 208.76p 212.73p 199.65p 208.10p 3275128
30/06/2020 219.52p 221.51p 206.96p 212.90p 1985757
29/06/2020 211.41p 218.82p 208.26p 217.70p 1818102
26/06/2020 221.18p 221.40p 211.41p 215.71p 1502121
25/06/2020 210.25p 220.51p 207.60p 216.54p 1888568
24/06/2020 224.49p 231.21p 214.39p 214.55p 6090564
23/06/2020 230.94p 234.59p 225.65p 226.80p 2488301
22/06/2020 231.77p 233.92p 225.35p 229.12p 2437067
19/06/2020 231.77p 237.57p 227.14p 235.74p 5866209
18/06/2020 223.16p 230.25p 218.53p 229.29p 2936698

*Close Price adjusted for both dividends and splits