SSP Group (SSPG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
01/07/2024 151.00p 153.00p 145.20p 145.20p 2135281
28/06/2024 155.10p 155.30p 147.20p 148.10p 3141606
27/06/2024 150.10p 152.70p 150.10p 151.50p 4712981
26/06/2024 153.90p 155.20p 150.10p 150.10p 2373075
25/06/2024 150.00p 155.40p 150.00p 154.90p 1860478
24/06/2024 150.00p 154.10p 148.20p 153.00p 7062558
21/06/2024 150.60p 153.10p 147.90p 152.40p 19596016
20/06/2024 157.20p 158.00p 148.68p 150.30p 29103160
19/06/2024 165.40p 166.00p 157.80p 160.00p 3006949
18/06/2024 167.00p 168.00p 161.50p 165.00p 4347392
17/06/2024 161.30p 166.20p 158.70p 165.20p 5286151
14/06/2024 168.30p 171.30p 167.40p 168.60p 3202944
13/06/2024 168.00p 169.50p 165.40p 169.50p 2514857
12/06/2024 162.40p 169.70p 162.15p 169.00p 2872983
11/06/2024 163.80p 167.17p 162.70p 162.70p 2824734
10/06/2024 158.20p 164.40p 156.40p 164.00p 2735768
07/06/2024 162.00p 165.40p 156.50p 158.80p 1519793
06/06/2024 162.30p 164.00p 161.00p 161.60p 1859054
05/06/2024 162.10p 165.80p 159.40p 162.80p 2245960
04/06/2024 166.90p 167.50p 160.90p 160.90p 5644313
03/06/2024 168.90p 169.41p 166.40p 166.60p 2647049
31/05/2024 167.00p 168.00p 165.10p 166.30p 5430117
30/05/2024 165.90p 168.20p 165.10p 166.50p 3076623
29/05/2024 169.00p 172.80p 164.50p 167.40p 8286986
28/05/2024 176.00p 179.20p 169.40p 169.40p 4555788
24/05/2024 175.00p 178.40p 173.40p 178.40p 3542237
23/05/2024 183.40p 184.61p 176.70p 176.90p 3324051
22/05/2024 189.00p 195.80p 182.00p 182.00p 5480087
21/05/2024 205.60p 209.60p 189.40p 190.00p 9686494
20/05/2024 212.00p 213.40p 204.80p 208.80p 2707069
17/05/2024 203.20p 208.00p 202.20p 207.00p 1332031
16/05/2024 205.00p 206.00p 202.20p 203.80p 1047952
15/05/2024 204.60p 206.80p 199.80p 203.20p 1278673
14/05/2024 201.00p 204.80p 199.60p 204.00p 1435289
13/05/2024 203.00p 205.58p 200.80p 201.60p 3088721
10/05/2024 196.00p 204.00p 196.00p 203.60p 2061048
09/05/2024 202.00p 203.00p 197.20p 198.90p 702620
08/05/2024 198.90p 201.40p 197.40p 198.50p 698280
07/05/2024 199.00p 201.80p 196.70p 198.40p 1870192
03/05/2024 192.70p 200.80p 192.70p 196.60p 906256
02/05/2024 197.00p 197.90p 194.56p 196.70p 3392871
01/05/2024 194.20p 198.94p 194.20p 194.50p 592905
30/04/2024 203.60p 203.60p 196.90p 196.90p 2136116
29/04/2024 197.50p 200.20p 191.00p 200.20p 933278
26/04/2024 200.00p 202.00p 196.70p 196.70p 997138
25/04/2024 204.00p 205.80p 197.00p 199.30p 1731204
24/04/2024 200.00p 206.20p 200.00p 204.40p 1454366
23/04/2024 205.00p 206.20p 202.60p 205.00p 918671
22/04/2024 198.50p 205.60p 198.50p 203.40p 858614
19/04/2024 199.10p 200.40p 196.00p 196.20p 1988131
18/04/2024 197.30p 201.40p 196.70p 201.40p 1021441
17/04/2024 200.00p 202.00p 198.50p 199.90p 1222349
16/04/2024 202.80p 205.00p 200.40p 201.20p 749486
15/04/2024 209.60p 212.00p 206.00p 206.00p 2636790
12/04/2024 214.20p 216.60p 205.40p 206.20p 1192651
11/04/2024 222.20p 222.20p 213.00p 213.40p 1003837
10/04/2024 217.40p 221.58p 216.20p 218.00p 1257156
09/04/2024 216.60p 220.20p 212.00p 215.00p 4777243
08/04/2024 217.00p 222.20p 217.00p 220.60p 643552
05/04/2024 222.00p 222.00p 216.20p 218.00p 1554943
04/04/2024 212.00p 220.60p 212.00p 220.60p 9571893
03/04/2024 211.80p 215.20p 210.60p 214.00p 790243
02/04/2024 216.80p 221.40p 211.60p 212.40p 984431
28/03/2024 213.20p 221.60p 213.20p 219.20p 657579
27/03/2024 214.40p 219.00p 214.40p 217.40p 592642
26/03/2024 212.20p 218.00p 212.00p 217.20p 747852
25/03/2024 212.00p 213.40p 208.20p 213.40p 773816
22/03/2024 212.00p 215.60p 212.00p 214.00p 935220
21/03/2024 216.20p 217.80p 213.40p 215.00p 540429
20/03/2024 214.60p 215.60p 214.60p 212.80p 567398
19/03/2024 214.60p 216.00p 213.60p 215.60p 372736
18/03/2024 217.20p 220.00p 215.40p 216.00p 492849
15/03/2024 215.60p 222.00p 215.60p 218.80p 1386953
14/03/2024 223.40p 224.40p 218.80p 218.80p 569519
13/03/2024 225.00p 227.60p 223.60p 223.60p 2517668
12/03/2024 220.40p 227.00p 220.40p 226.20p 702514
11/03/2024 220.40p 226.00p 220.00p 225.80p 1187078
08/03/2024 219.80p 224.20p 215.40p 222.60p 753214
07/03/2024 216.80p 221.20p 216.60p 216.80p 3769869
06/03/2024 213.00p 218.80p 213.00p 217.20p 975794
05/03/2024 216.80p 217.40p 213.60p 216.00p 1431732
04/03/2024 216.00p 219.80p 213.40p 217.20p 1753109
01/03/2024 218.80p 221.80p 218.40p 219.60p 512538
29/02/2024 217.80p 221.80p 214.80p 219.00p 2557074
28/02/2024 222.00p 225.60p 216.80p 218.20p 1242336
27/02/2024 226.00p 233.05p 221.40p 225.40p 3544649
26/02/2024 227.40p 233.80p 225.40p 225.60p 722849
23/02/2024 233.00p 233.40p 230.80p 233.00p 1520799
22/02/2024 231.20p 232.40p 230.00p 231.80p 6868517
21/02/2024 222.20p 229.20p 222.20p 228.80p 5069968
20/02/2024 220.00p 228.20p 220.00p 227.00p 631917
19/02/2024 224.20p 225.80p 220.80p 225.40p 320702
16/02/2024 220.00p 227.20p 220.00p 225.20p 407876
15/02/2024 225.40p 227.80p 223.80p 224.60p 650897
14/02/2024 218.00p 225.60p 218.00p 223.40p 621940
13/02/2024 224.80p 227.60p 219.00p 219.60p 847057
12/02/2024 225.60p 229.40p 221.60p 226.60p 1596866

*Close Price adjusted for both dividends and splits