SSP Group (SSPG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
11/04/2025 141.20p 141.20p 136.00p 138.70p 1982329
10/04/2025 143.00p 148.60p 139.40p 140.60p 1500209
09/04/2025 137.60p 139.40p 134.10p 135.00p 1486520
08/04/2025 140.80p 142.80p 136.10p 141.00p 1149993
07/04/2025 138.90p 146.91p 134.60p 137.60p 1886164
04/04/2025 150.40p 152.10p 137.10p 143.10p 2178980
03/04/2025 158.10p 158.10p 152.40p 153.70p 1220639
02/04/2025 151.50p 154.70p 151.00p 154.40p 704272
01/04/2025 148.00p 154.10p 148.00p 152.10p 1122324
31/03/2025 157.00p 157.00p 148.50p 149.90p 1647785
28/03/2025 154.20p 156.50p 153.00p 153.30p 1214772
27/03/2025 152.50p 156.00p 152.50p 155.80p 1161312
26/03/2025 156.40p 157.25p 154.90p 155.50p 5204201
25/03/2025 151.90p 156.20p 151.80p 155.80p 4382831
24/03/2025 150.00p 152.20p 149.90p 151.50p 4622591
21/03/2025 154.00p 154.20p 150.37p 150.40p 2474622
20/03/2025 158.50p 159.40p 152.90p 154.80p 2435353
19/03/2025 156.40p 160.50p 156.00p 159.70p 1137529
18/03/2025 159.70p 162.30p 154.80p 157.50p 4890331
17/03/2025 161.70p 161.70p 157.20p 159.00p 971544
14/03/2025 152.50p 158.60p 152.50p 157.90p 4804548
13/03/2025 156.90p 158.10p 153.80p 155.00p 888739
12/03/2025 160.60p 164.90p 156.10p 158.00p 1198177
11/03/2025 159.80p 165.40p 159.80p 162.10p 850665
10/03/2025 162.30p 163.80p 159.80p 160.90p 5540321
07/03/2025 162.50p 162.50p 156.70p 160.10p 788407
06/03/2025 162.20p 163.50p 155.90p 159.50p 1929258
05/03/2025 166.60p 169.90p 161.90p 161.90p 1156531
04/03/2025 165.00p 166.85p 161.10p 164.80p 2458591
03/03/2025 169.50p 170.20p 167.00p 168.10p 3569982
28/02/2025 167.10p 169.80p 165.50p 166.60p 2781231
27/02/2025 168.90p 171.80p 168.20p 170.70p 892987
26/02/2025 170.90p 173.20p 169.70p 170.80p 790549
25/02/2025 171.50p 174.80p 170.20p 170.90p 1069409
24/02/2025 170.30p 177.00p 170.30p 172.50p 690214
21/02/2025 173.60p 176.40p 172.80p 174.20p 613926
20/02/2025 169.80p 174.80p 169.80p 172.20p 578498
19/02/2025 174.30p 177.30p 172.00p 173.00p 1155359
18/02/2025 179.00p 181.30p 176.80p 176.80p 309313
17/02/2025 178.90p 181.20p 177.90p 180.20p 453151
14/02/2025 175.10p 179.80p 175.10p 178.90p 588915
13/02/2025 182.10p 182.10p 177.20p 178.30p 1032679
12/02/2025 177.40p 179.20p 176.50p 178.00p 767383
11/02/2025 179.20p 179.20p 173.00p 176.30p 949747
10/02/2025 179.50p 180.20p 175.70p 175.90p 523144
07/02/2025 183.20p 183.50p 177.30p 177.90p 816796
06/02/2025 179.00p 183.40p 178.50p 180.60p 601337
05/02/2025 176.60p 178.90p 174.00p 178.40p 867281
04/02/2025 175.10p 178.50p 172.87p 177.50p 934380
03/02/2025 181.00p 182.20p 174.30p 179.40p 1119612
31/01/2025 180.20p 183.00p 175.10p 183.00p 3438832
30/01/2025 178.40p 181.20p 176.20p 177.10p 861162
29/01/2025 179.90p 181.00p 176.95p 178.50p 1057423
28/01/2025 172.40p 182.90p 170.60p 178.90p 5968585
27/01/2025 170.10p 175.40p 170.10p 171.40p 666341
24/01/2025 173.20p 174.20p 170.60p 173.50p 826525
23/01/2025 172.10p 174.60p 167.80p 171.60p 2034203
22/01/2025 172.60p 177.50p 172.60p 173.80p 836345
21/01/2025 174.60p 177.50p 173.46p 176.10p 819391
20/01/2025 174.20p 174.90p 171.30p 173.70p 361414
17/01/2025 175.10p 176.40p 173.20p 174.40p 654283
16/01/2025 176.70p 176.70p 169.40p 173.90p 1951205
15/01/2025 170.60p 174.60p 169.20p 173.50p 1335193
14/01/2025 170.60p 172.00p 167.70p 169.60p 1503665
13/01/2025 171.20p 171.89p 165.30p 168.30p 1213999
10/01/2025 175.80p 175.80p 170.30p 170.30p 617145
09/01/2025 174.90p 174.90p 168.70p 173.90p 3232840
08/01/2025 172.90p 176.50p 168.80p 171.90p 1201627
07/01/2025 179.00p 179.00p 174.90p 175.30p 698024
06/01/2025 174.90p 181.20p 174.60p 178.20p 712183
03/01/2025 185.00p 185.00p 176.70p 176.70p 479649
02/01/2025 183.00p 183.40p 179.80p 181.40p 442710
31/12/2024 179.80p 180.91p 177.93p 180.70p 246593
30/12/2024 181.20p 181.20p 176.90p 177.60p 637387
27/12/2024 176.60p 179.80p 176.60p 177.00p 608288
24/12/2024 176.20p 179.40p 172.80p 179.20p 191424
23/12/2024 172.40p 177.60p 172.40p 177.00p 630212
20/12/2024 176.40p 178.30p 172.70p 176.70p 2480874
19/12/2024 175.00p 178.93p 174.10p 177.50p 1837221
18/12/2024 181.50p 181.50p 176.60p 178.10p 1901311
17/12/2024 185.40p 185.40p 176.80p 177.40p 918451
16/12/2024 185.70p 189.22p 180.40p 182.20p 974024
13/12/2024 187.40p 191.80p 184.60p 186.30p 907562
12/12/2024 191.10p 193.77p 186.40p 188.70p 1095951
11/12/2024 191.30p 196.30p 188.30p 191.50p 2960905
10/12/2024 184.90p 189.57p 184.90p 186.80p 1298986
09/12/2024 188.40p 191.00p 186.00p 187.10p 1154199
06/12/2024 182.60p 188.12p 180.00p 188.10p 1298498
05/12/2024 180.00p 181.30p 177.40p 180.70p 1677082
04/12/2024 179.40p 185.10p 176.90p 180.00p 1468368
03/12/2024 175.00p 184.30p 170.30p 177.70p 4365523
02/12/2024 160.00p 162.70p 156.90p 162.10p 1103119
29/11/2024 156.90p 163.00p 156.90p 160.00p 889417
28/11/2024 158.20p 162.30p 158.20p 159.90p 1029888
27/11/2024 155.80p 161.20p 155.70p 157.90p 811239
26/11/2024 156.70p 160.00p 156.70p 158.80p 847064
25/11/2024 161.50p 161.50p 156.70p 160.30p 5267943
22/11/2024 157.80p 159.80p 155.30p 159.10p 1210173
21/11/2024 153.50p 156.70p 153.20p 154.80p 4523745
20/11/2024 155.00p 158.90p 148.54p 154.50p 1757640
19/11/2024 158.00p 159.20p 153.10p 157.20p 1678369
18/11/2024 155.60p 158.50p 150.90p 156.30p 1904636
15/11/2024 156.90p 159.00p 156.00p 157.00p 1111513
14/11/2024 154.00p 158.60p 154.00p 157.50p 760980
13/11/2024 150.60p 157.10p 150.60p 156.70p 3507497
12/11/2024 160.00p 161.50p 151.20p 153.00p 2490590
11/11/2024 162.50p 162.50p 157.80p 161.60p 3021285
08/11/2024 161.60p 161.60p 157.80p 159.00p 3485588
07/11/2024 160.10p 160.61p 156.30p 159.40p 1631135
06/11/2024 160.80p 164.70p 157.20p 158.50p 1533740
05/11/2024 165.90p 165.90p 158.10p 158.10p 914025
04/11/2024 160.40p 164.70p 160.40p 162.00p 1074292
01/11/2024 164.00p 164.00p 159.45p 162.20p 1314907
31/10/2024 166.00p 166.80p 160.98p 161.30p 1643175
30/10/2024 166.40p 170.40p 166.00p 166.90p 2099028
29/10/2024 171.10p 171.10p 166.70p 167.90p 802497
28/10/2024 170.40p 172.55p 167.90p 170.00p 656214
25/10/2024 170.60p 172.00p 168.50p 169.20p 830794
24/10/2024 171.50p 173.40p 171.00p 171.50p 264795
23/10/2024 169.30p 172.50p 166.00p 171.50p 1170847
22/10/2024 164.90p 167.70p 163.80p 167.40p 805470
21/10/2024 168.00p 171.50p 165.60p 166.40p 638715
18/10/2024 168.70p 172.29p 162.40p 170.30p 1295342
17/10/2024 167.10p 167.90p 162.92p 165.70p 1993270
16/10/2024 162.50p 165.70p 162.10p 163.20p 1776877
15/10/2024 164.50p 165.20p 162.63p 163.40p 1157006
14/10/2024 164.00p 164.40p 160.70p 162.50p 627481
11/10/2024 163.10p 164.30p 161.60p 163.10p 622412
10/10/2024 162.00p 166.10p 162.00p 163.10p 1081705
09/10/2024 163.00p 166.00p 160.00p 165.80p 1148950
08/10/2024 155.80p 160.20p 155.80p 160.20p 1093575
07/10/2024 154.70p 158.90p 153.80p 158.20p 1158156
04/10/2024 152.10p 156.67p 152.10p 154.00p 1218076
03/10/2024 157.40p 159.00p 154.00p 155.90p 1472416
02/10/2024 158.60p 160.00p 155.20p 157.20p 1309740
01/10/2024 160.00p 162.40p 156.80p 157.30p 1156309
30/09/2024 159.00p 162.40p 159.00p 159.30p 1187543
27/09/2024 162.40p 164.90p 161.05p 161.90p 1449119
26/09/2024 160.80p 164.36p 160.70p 161.60p 725744
25/09/2024 163.00p 163.40p 159.90p 160.70p 597840
24/09/2024 164.60p 164.60p 160.90p 161.40p 596767
23/09/2024 164.50p 164.50p 159.79p 161.10p 479650
20/09/2024 165.00p 168.10p 160.10p 161.20p 2813895
19/09/2024 162.80p 170.20p 162.80p 168.80p 1197727
18/09/2024 162.00p 165.40p 162.00p 162.70p 836398
17/09/2024 165.50p 166.40p 162.65p 165.50p 1934962
16/09/2024 160.00p 163.00p 160.00p 161.70p 625214
13/09/2024 158.00p 162.40p 158.00p 161.20p 1048363
12/09/2024 162.10p 165.20p 158.40p 158.40p 989697
11/09/2024 159.50p 165.80p 158.65p 160.70p 871808
10/09/2024 160.70p 163.90p 159.39p 159.50p 1130923
09/09/2024 160.00p 162.90p 159.19p 162.00p 1040457
06/09/2024 159.10p 165.50p 159.10p 160.40p 1047873
05/09/2024 161.00p 164.90p 156.50p 162.50p 3074201
04/09/2024 167.30p 171.10p 167.30p 170.10p 1106300
03/09/2024 170.90p 172.30p 167.60p 171.20p 976822
02/09/2024 170.60p 172.30p 166.80p 169.50p 2465933
30/08/2024 174.90p 175.90p 168.40p 169.60p 1928828
29/08/2024 175.30p 176.70p 174.01p 174.60p 581561
28/08/2024 176.70p 176.70p 172.70p 174.20p 611301
27/08/2024 178.40p 182.60p 173.90p 175.20p 2368885
23/08/2024 172.50p 177.70p 172.50p 176.10p 628187
22/08/2024 176.10p 177.40p 173.27p 175.90p 2408562
21/08/2024 168.00p 173.30p 167.70p 173.30p 897184
20/08/2024 172.10p 172.30p 167.80p 168.60p 533012
19/08/2024 167.70p 173.70p 164.00p 168.40p 236393
16/08/2024 174.60p 176.36p 166.30p 168.40p 1352144
15/08/2024 169.30p 173.50p 163.90p 173.50p 1983183
14/08/2024 166.80p 171.41p 164.70p 166.00p 5024892
13/08/2024 165.00p 166.00p 161.20p 165.50p 4156600
12/08/2024 164.00p 166.40p 158.60p 161.20p 831558
09/08/2024 160.00p 166.10p 160.00p 163.50p 620578
08/08/2024 166.70p 167.19p 161.00p 162.60p 1910299
07/08/2024 164.90p 166.50p 161.00p 164.70p 1404914
06/08/2024 162.60p 166.16p 158.80p 163.00p 1258985
05/08/2024 162.30p 163.80p 157.10p 160.50p 1398035
02/08/2024 171.00p 174.20p 164.80p 164.80p 1791042
01/08/2024 178.60p 184.50p 173.90p 173.90p 1763462
31/07/2024 174.90p 183.00p 174.90p 183.00p 1927707
30/07/2024 176.00p 178.70p 172.60p 177.70p 931176
29/07/2024 174.10p 177.90p 173.60p 173.80p 812645
26/07/2024 174.00p 176.30p 172.99p 176.30p 1879433
25/07/2024 174.00p 174.46p 169.00p 174.00p 2249168
24/07/2024 173.40p 175.60p 171.50p 173.50p 2020519
23/07/2024 184.50p 184.50p 172.50p 174.40p 2335301
22/07/2024 180.80p 183.50p 177.80p 180.60p 1357171
19/07/2024 183.90p 185.80p 177.30p 181.80p 703082
18/07/2024 178.00p 185.70p 178.00p 182.20p 1441545
17/07/2024 180.20p 182.30p 177.10p 182.00p 1002322
16/07/2024 176.90p 180.50p 175.30p 179.20p 1182200
15/07/2024 176.10p 180.50p 175.33p 177.10p 1081111
12/07/2024 175.60p 180.19p 174.00p 177.40p 1758232
11/07/2024 173.60p 180.90p 172.20p 178.20p 4835164
10/07/2024 166.00p 178.60p 166.00p 172.60p 3441208
09/07/2024 155.30p 159.10p 154.60p 156.40p 2437794
08/07/2024 158.00p 160.90p 156.90p 159.00p 1821893
05/07/2024 158.20p 160.10p 155.20p 158.70p 2707482
04/07/2024 150.80p 155.60p 149.30p 155.60p 1691635
03/07/2024 147.90p 150.50p 146.30p 149.50p 3992902
02/07/2024 147.00p 147.00p 142.20p 144.50p 1887742

*Close Price adjusted for both dividends and splits