SSP Group (SSPG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
12/04/2022 225.10p 232.50p 225.10p 228.20p 1057153
11/04/2022 226.00p 234.00p 224.40p 229.90p 1904031
08/04/2022 227.00p 232.80p 225.60p 228.00p 638671
07/04/2022 224.80p 234.50p 224.80p 228.10p 896815
06/04/2022 225.00p 233.50p 225.00p 228.00p 1757642
05/04/2022 229.10p 234.70p 223.90p 230.00p 1322757
04/04/2022 227.10p 228.00p 219.60p 224.90p 3378040
01/04/2022 227.10p 231.50p 226.00p 226.90p 1043375
31/03/2022 245.30p 245.30p 227.20p 227.20p 1676053
30/03/2022 248.20p 253.30p 238.80p 240.70p 941796
29/03/2022 236.00p 253.00p 236.00p 253.00p 1121309
28/03/2022 239.00p 240.00p 233.70p 238.20p 811244
25/03/2022 233.20p 236.30p 229.16p 234.00p 2848071
24/03/2022 230.30p 236.62p 229.10p 235.10p 718908
23/03/2022 242.60p 246.30p 235.00p 237.00p 929819
22/03/2022 246.60p 247.40p 239.80p 244.90p 679191
21/03/2022 248.80p 248.90p 237.60p 240.50p 1419737
18/03/2022 252.10p 254.49p 240.70p 247.80p 2874453
17/03/2022 258.20p 258.20p 251.00p 254.80p 1069379
16/03/2022 246.40p 254.50p 244.10p 253.50p 2251040
15/03/2022 232.00p 242.00p 230.48p 240.10p 826041
14/03/2022 243.40p 249.90p 236.30p 237.70p 1007814
11/03/2022 236.90p 246.00p 233.90p 239.60p 2447533
10/03/2022 241.70p 244.20p 230.90p 233.70p 1721453
09/03/2022 225.00p 243.00p 224.60p 240.00p 2544168
08/03/2022 220.60p 231.05p 220.60p 223.40p 1479019
07/03/2022 230.70p 236.20p 214.20p 224.70p 1764899
04/03/2022 255.10p 258.20p 233.50p 233.50p 1877208
03/03/2022 271.10p 272.00p 255.40p 257.80p 1732482
02/03/2022 265.10p 281.41p 259.90p 265.60p 1422801
01/03/2022 273.40p 284.40p 267.30p 267.90p 1301589
28/02/2022 288.20p 288.20p 276.30p 279.10p 1214923
25/02/2022 265.00p 283.88p 264.82p 282.30p 1421010
24/02/2022 268.90p 274.90p 262.60p 269.00p 1334241
23/02/2022 276.70p 291.60p 275.70p 279.00p 1507774
22/02/2022 270.40p 286.20p 266.90p 282.30p 773710
21/02/2022 283.80p 284.60p 275.10p 276.90p 3056239
18/02/2022 280.50p 287.70p 278.60p 281.40p 1359792
17/02/2022 297.00p 297.00p 284.00p 286.50p 952026
16/02/2022 304.40p 304.80p 291.68p 297.20p 831103
15/02/2022 279.90p 299.50p 279.90p 299.50p 1432789
14/02/2022 296.00p 296.88p 283.53p 285.50p 2384578
11/02/2022 303.00p 304.22p 296.40p 297.10p 785390
10/02/2022 296.00p 307.60p 296.00p 303.20p 1804156
09/02/2022 277.00p 297.40p 277.00p 296.20p 1608104
08/02/2022 270.00p 282.70p 270.00p 282.70p 1463719
07/02/2022 258.70p 275.30p 258.70p 273.20p 1311669
04/02/2022 271.80p 274.20p 261.60p 266.20p 1673146
03/02/2022 269.40p 272.20p 264.00p 264.30p 1286498
02/02/2022 282.00p 282.00p 268.60p 268.60p 2130537
01/02/2022 276.40p 277.30p 271.30p 276.90p 1283890
31/01/2022 275.60p 276.40p 266.80p 272.80p 1644984
28/01/2022 268.50p 273.70p 268.40p 270.20p 1895966
27/01/2022 271.70p 277.00p 266.40p 275.00p 1062837
26/01/2022 270.00p 283.90p 270.00p 275.00p 1994182
25/01/2022 273.90p 278.18p 269.70p 274.50p 2007785
24/01/2022 283.00p 283.40p 269.30p 270.60p 6081376
21/01/2022 280.00p 282.92p 273.40p 280.00p 2168130
20/01/2022 278.00p 287.30p 278.00p 283.00p 1462415
19/01/2022 286.00p 290.30p 282.30p 284.30p 2523748
18/01/2022 284.90p 292.10p 279.80p 286.30p 3769457
17/01/2022 279.10p 284.50p 275.50p 283.00p 2433991
14/01/2022 274.10p 278.70p 271.00p 275.70p 1191357
13/01/2022 264.00p 270.94p 264.00p 269.60p 850472
12/01/2022 266.90p 270.30p 263.70p 267.00p 1573603
10/01/2022 260.90p 262.10p 256.90p 259.70p 1166828
07/01/2022 262.70p 262.70p 252.00p 257.80p 928336
06/01/2022 252.40p 263.70p 250.95p 257.00p 1611541
05/01/2022 260.70p 262.70p 253.50p 255.90p 1006560
04/01/2022 247.00p 261.04p 246.00p 257.50p 1963504
03/01/2022 243.70p 246.40p 240.10p 240.10p 526195
31/12/2021 243.70p 246.40p 240.10p 240.10p 526195
30/12/2021 240.50p 246.20p 239.90p 246.20p 408032
29/12/2021 246.40p 251.80p 242.80p 243.20p 766517
28/12/2021 248.70p 248.90p 244.60p 244.60p 204677
27/12/2021 248.70p 248.90p 244.60p 244.60p 204677
24/12/2021 248.70p 248.90p 244.60p 244.60p 204677
23/12/2021 241.30p 252.30p 241.28p 241.60p 1276888
22/12/2021 225.00p 241.10p 225.00p 240.90p 1419037
21/12/2021 225.00p 229.90p 220.80p 229.90p 1348786
20/12/2021 217.00p 221.60p 209.17p 221.60p 1152175
17/12/2021 220.40p 223.40p 216.60p 223.40p 5218951
16/12/2021 216.90p 218.30p 213.20p 214.90p 1504505
15/12/2021 223.10p 225.40p 213.90p 214.30p 3212576
14/12/2021 223.00p 225.80p 214.50p 224.70p 3004914
13/12/2021 232.00p 237.90p 220.10p 222.90p 2746038
10/12/2021 234.30p 238.10p 230.90p 234.30p 2494491
09/12/2021 235.30p 241.80p 235.30p 239.30p 1535560
08/12/2021 238.80p 244.30p 225.90p 239.60p 1984122
07/12/2021 241.80p 242.80p 231.00p 233.20p 1614663
06/12/2021 225.80p 236.70p 224.60p 235.20p 1835797
03/12/2021 223.70p 229.90p 219.20p 222.50p 1279106
02/12/2021 219.90p 228.00p 219.50p 225.50p 1325456
01/12/2021 215.70p 226.50p 215.37p 225.00p 2688576
30/11/2021 217.10p 221.50p 209.80p 215.40p 4827056
29/11/2021 220.00p 230.60p 215.69p 220.60p 4346742
26/11/2021 244.20p 244.20p 213.70p 216.10p 5743128
25/11/2021 254.60p 258.20p 244.00p 256.20p 1158023
24/11/2021 253.00p 255.06p 245.80p 248.60p 927187
23/11/2021 247.10p 260.40p 242.70p 254.00p 1148415
22/11/2021 260.40p 261.90p 245.30p 251.20p 3471006
19/11/2021 263.30p 263.30p 246.20p 254.00p 6152347
18/11/2021 257.80p 263.60p 251.50p 262.80p 1161321
17/11/2021 258.30p 265.00p 256.40p 257.80p 6107263
16/11/2021 257.30p 269.17p 257.30p 262.00p 5693398
15/11/2021 259.40p 266.00p 256.20p 262.20p 986293
12/11/2021 273.50p 273.50p 259.41p 261.90p 1245035
11/11/2021 269.00p 275.00p 262.45p 265.00p 1341354
10/11/2021 279.10p 279.10p 265.80p 272.30p 927063
09/11/2021 273.20p 277.10p 269.80p 270.20p 1953080
08/11/2021 280.00p 283.10p 270.60p 272.60p 4257054
05/11/2021 254.60p 280.50p 253.90p 280.50p 3180676
04/11/2021 256.10p 259.30p 252.10p 255.10p 1042756
03/11/2021 259.40p 259.40p 248.10p 251.80p 855652
02/11/2021 258.10p 263.50p 254.00p 254.00p 1031053
01/11/2021 264.80p 265.10p 258.30p 262.40p 1007785
29/10/2021 263.00p 263.00p 253.20p 257.50p 1250335
28/10/2021 253.30p 258.80p 245.60p 257.70p 1275923
27/10/2021 265.00p 265.00p 255.80p 257.60p 1369524
26/10/2021 250.00p 263.30p 249.90p 257.70p 2836279
25/10/2021 250.00p 251.90p 246.70p 249.50p 1826508
22/10/2021 245.50p 255.80p 241.35p 247.90p 3377734
21/10/2021 241.80p 250.20p 234.84p 245.70p 1780130
20/10/2021 253.30p 253.30p 239.20p 242.00p 2874300
19/10/2021 251.20p 262.00p 251.00p 251.60p 1611709
18/10/2021 258.00p 262.80p 255.96p 256.00p 1245653
15/10/2021 260.00p 264.64p 258.20p 259.00p 2884204
14/10/2021 266.70p 268.46p 259.80p 261.30p 1342334
13/10/2021 255.10p 266.60p 255.10p 265.40p 1198022
12/10/2021 259.20p 263.10p 258.80p 261.90p 3790128
11/10/2021 253.30p 262.20p 251.60p 262.20p 2703220
08/10/2021 260.50p 262.50p 253.90p 259.60p 2822634
07/10/2021 262.30p 266.40p 252.60p 257.10p 2927973
06/10/2021 272.00p 272.82p 257.50p 261.60p 2366780
05/10/2021 284.90p 288.50p 274.20p 274.20p 1632687
04/10/2021 299.30p 301.40p 282.40p 282.40p 2184980
01/10/2021 273.00p 297.30p 268.10p 297.30p 2244303
30/09/2021 271.90p 281.40p 270.52p 276.80p 2226289
29/09/2021 279.90p 289.30p 268.50p 274.00p 2642668
28/09/2021 283.30p 292.80p 283.30p 289.70p 1137097
27/09/2021 279.90p 291.00p 278.90p 290.60p 2600315
24/09/2021 268.90p 278.50p 263.30p 277.20p 2591381
23/09/2021 271.90p 274.20p 262.10p 268.20p 2335042
22/09/2021 276.90p 283.20p 267.50p 271.70p 1112984
21/09/2021 283.80p 283.80p 272.70p 278.50p 1046026
20/09/2021 263.30p 287.30p 260.80p 282.10p 2091233
17/09/2021 259.10p 271.20p 256.20p 266.40p 2939911
16/09/2021 256.00p 256.40p 251.30p 255.00p 914778
15/09/2021 254.90p 259.60p 249.60p 250.00p 714452
14/09/2021 259.50p 265.90p 257.32p 258.90p 821855
13/09/2021 257.90p 266.30p 257.90p 265.00p 957283
10/09/2021 262.70p 262.90p 257.90p 260.50p 1242372
09/09/2021 261.00p 261.36p 255.00p 257.50p 1195892
08/09/2021 261.20p 278.80p 261.20p 265.50p 734325
07/09/2021 265.00p 269.60p 260.00p 266.40p 936592
06/09/2021 267.20p 269.30p 261.20p 261.70p 462577
03/09/2021 272.90p 274.00p 265.30p 267.00p 713538
02/09/2021 279.80p 279.80p 266.20p 271.70p 939639
01/09/2021 272.70p 282.30p 272.70p 273.90p 720905
31/08/2021 271.90p 273.10p 268.46p 272.70p 1320616
30/08/2021 272.60p 276.10p 268.90p 274.90p 929690
27/08/2021 272.60p 276.10p 268.90p 274.90p 929690
26/08/2021 272.10p 274.56p 269.90p 272.40p 778835
25/08/2021 273.30p 279.60p 273.30p 274.60p 611821
24/08/2021 265.70p 279.50p 265.50p 276.80p 1455623
23/08/2021 265.00p 268.70p 261.10p 266.00p 1583518
20/08/2021 264.00p 268.00p 263.00p 265.40p 2247621
19/08/2021 259.20p 266.80p 254.80p 262.00p 1519274
18/08/2021 258.40p 264.20p 254.00p 263.30p 1074698
17/08/2021 253.40p 257.30p 252.00p 254.10p 1185883
16/08/2021 259.00p 262.72p 257.50p 258.00p 2967833
13/08/2021 260.00p 261.60p 257.70p 258.10p 1266010
12/08/2021 260.50p 266.90p 255.50p 257.90p 2711489
11/08/2021 255.10p 262.30p 246.48p 260.50p 1936227
10/08/2021 251.20p 252.60p 245.00p 251.00p 906468
09/08/2021 248.60p 251.10p 241.80p 250.70p 1585287
06/08/2021 247.00p 252.80p 243.40p 246.90p 2283573
05/08/2021 244.40p 256.10p 242.10p 253.10p 3696301
04/08/2021 264.60p 264.60p 246.80p 248.30p 1534180
03/08/2021 257.80p 264.60p 257.00p 259.20p 798843
02/08/2021 261.20p 271.08p 261.10p 263.80p 960484
30/07/2021 265.00p 269.20p 256.00p 261.20p 2525472
29/07/2021 273.60p 276.00p 266.80p 269.60p 2061766
28/07/2021 257.00p 271.50p 253.50p 269.70p 3407259
27/07/2021 246.50p 252.70p 242.60p 252.70p 6268404
26/07/2021 239.00p 247.80p 237.90p 246.50p 1189515
23/07/2021 235.70p 245.42p 235.70p 241.40p 1077066
22/07/2021 242.00p 248.80p 239.80p 241.80p 2069168
21/07/2021 228.60p 243.06p 225.10p 240.60p 4918761
20/07/2021 233.80p 236.10p 222.00p 224.40p 3889814
19/07/2021 235.40p 236.40p 224.90p 228.80p 2660508
16/07/2021 244.90p 247.90p 238.00p 239.00p 2470755
15/07/2021 255.00p 255.30p 241.70p 242.50p 3321535
14/07/2021 261.00p 262.10p 250.10p 253.10p 2293497
13/07/2021 273.70p 273.70p 264.00p 264.40p 988522
12/07/2021 272.30p 272.30p 265.00p 267.20p 1547685
09/07/2021 271.90p 275.30p 264.84p 269.50p 1388400
08/07/2021 285.70p 285.70p 265.50p 268.50p 2202063
07/07/2021 290.40p 292.90p 277.60p 280.10p 1144763
06/07/2021 302.00p 304.00p 289.60p 290.40p 1069228

*Close Price adjusted for both dividends and splits