SSP Group (SSPG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
13/11/2026 183.60p 186.10p 181.60p 184.30p 1645715
12/11/2026 191.40p 191.40p 184.03p 184.80p 3903966
11/11/2026 192.90p 192.90p 186.20p 190.20p 5271478
10/11/2026 190.40p 191.90p 188.70p 190.60p 6321081
09/11/2026 186.40p 187.90p 184.20p 187.30p 3676486
06/11/2026 188.00p 188.95p 184.30p 186.00p 3082307
05/11/2026 195.20p 196.50p 189.40p 190.00p 5530061
04/11/2026 187.50p 192.60p 186.30p 191.60p 3369664
03/11/2026 187.50p 192.40p 187.20p 187.50p 2651149
02/11/2026 189.90p 190.70p 184.50p 190.70p 1903455
30/10/2026 185.30p 188.90p 184.30p 185.40p 3374809
29/10/2026 183.50p 185.10p 181.80p 184.00p 2941474
28/10/2026 182.00p 183.40p 181.00p 182.30p 1645649
27/10/2026 186.50p 186.50p 181.50p 182.00p 978705
26/10/2026 181.00p 188.10p 179.90p 184.40p 1645398
23/10/2026 178.50p 182.10p 178.00p 179.30p 708155
22/10/2026 182.80p 183.40p 178.30p 179.60p 1614042
21/10/2026 184.30p 186.40p 184.20p 184.70p 753020
20/10/2026 183.90p 187.90p 181.90p 186.30p 1106989
19/10/2026 179.30p 186.10p 179.30p 185.00p 1674668
16/10/2026 180.30p 183.10p 178.50p 182.40p 956165
15/10/2026 179.60p 181.10p 177.00p 179.90p 586257
14/10/2026 174.80p 179.10p 174.80p 179.10p 816944
13/10/2026 172.00p 178.40p 172.00p 174.10p 963187
12/10/2026 178.00p 182.10p 170.40p 176.30p 1741649
09/10/2026 176.00p 183.70p 175.00p 180.30p 2591660
08/10/2026 195.20p 195.20p 184.30p 188.00p 1568785
07/10/2026 187.50p 192.40p 187.50p 191.00p 1062102
06/10/2026 183.00p 189.70p 183.00p 188.90p 917493
05/10/2026 188.10p 189.90p 185.50p 187.50p 1479182
02/10/2026 191.90p 195.20p 189.20p 190.00p 1792482
01/10/2026 191.20p 192.00p 186.70p 188.30p 1286018
30/09/2026 188.10p 192.50p 188.10p 191.10p 1484071
29/09/2026 188.30p 190.20p 187.10p 188.10p 1193143
28/09/2026 183.70p 191.00p 183.70p 188.30p 1026828
25/09/2026 178.80p 186.70p 178.80p 186.30p 920585
24/09/2026 183.30p 186.30p 182.40p 183.20p 945648
23/09/2026 190.20p 190.20p 183.80p 184.70p 919112
22/09/2026 181.80p 190.80p 181.80p 188.20p 1198366
21/09/2026 182.70p 186.20p 182.50p 185.30p 900876
18/09/2026 183.30p 183.30p 180.10p 181.40p 3983034
17/09/2026 183.80p 185.50p 182.60p 183.80p 854477
16/09/2026 180.10p 183.40p 177.00p 183.00p 1010000
15/09/2026 181.90p 182.50p 178.20p 179.30p 1478501
14/09/2026 180.90p 185.78p 178.95p 182.60p 2152153
11/09/2026 182.80p 188.70p 182.80p 184.80p 982041
10/09/2026 187.00p 190.60p 186.70p 187.00p 975751
09/09/2026 187.30p 191.30p 186.80p 187.00p 1113665
08/09/2026 191.90p 196.00p 191.70p 191.70p 946865
07/09/2026 192.30p 199.70p 192.30p 195.20p 818047
04/09/2026 194.60p 198.70p 194.60p 196.30p 2661641
03/09/2026 196.00p 197.60p 189.80p 196.00p 1569055
02/09/2026 192.80p 197.10p 192.80p 193.90p 997215
01/09/2026 205.80p 205.80p 196.30p 197.20p 738032
28/08/2026 202.40p 202.60p 198.30p 201.00p 6027911
27/08/2026 200.00p 203.20p 199.80p 200.00p 1164411
26/08/2026 206.40p 206.40p 201.60p 202.80p 971355
25/08/2026 199.40p 204.60p 199.17p 201.60p 1030375
24/08/2026 196.10p 202.80p 196.10p 201.00p 1190524
21/08/2026 205.40p 205.40p 199.90p 201.00p 1713842
20/08/2026 208.40p 208.40p 201.60p 203.00p 905661
19/08/2026 201.00p 205.80p 200.60p 203.60p 1099274
18/08/2026 204.40p 207.40p 202.60p 204.60p 927827
14/08/2026 213.40p 216.80p 210.70p 212.00p 1055813
13/08/2026 207.40p 217.40p 207.40p 214.40p 903493
12/08/2026 216.00p 216.00p 208.20p 212.40p 882503
11/08/2026 210.60p 214.00p 205.60p 211.00p 866774
10/08/2026 219.40p 219.40p 209.20p 210.60p 802011
07/08/2026 211.40p 215.00p 210.00p 214.20p 2595051
06/08/2026 213.80p 214.60p 211.00p 212.20p 738411
05/08/2026 209.00p 214.20p 209.00p 211.80p 1575530
04/08/2026 201.40p 210.20p 201.40p 209.60p 1073744
03/08/2026 202.80p 207.60p 201.40p 206.20p 1463656
31/07/2026 199.70p 202.20p 198.20p 199.30p 3471190
30/07/2026 205.00p 205.00p 195.30p 200.80p 1452313
29/07/2026 204.80p 205.40p 199.10p 201.00p 2598053
28/07/2026 190.80p 207.80p 190.80p 206.60p 4310435
27/07/2026 195.30p 197.40p 192.65p 194.50p 4414695
24/07/2026 185.80p 191.20p 185.80p 191.00p 1641829
23/07/2026 193.20p 193.20p 184.80p 186.10p 3208546
22/07/2026 185.10p 192.40p 183.80p 192.40p 2776281
21/07/2026 181.10p 186.40p 180.80p 185.30p 1240647
20/07/2026 188.30p 188.30p 182.70p 184.90p 916541
17/07/2026 183.30p 189.00p 183.30p 185.20p 980814
16/07/2026 189.70p 189.70p 183.40p 187.80p 1285255
15/07/2026 185.00p 188.20p 183.00p 185.20p 1782156
14/07/2026 195.00p 195.00p 186.12p 187.60p 1319012
13/07/2026 197.60p 197.60p 191.40p 192.70p 1288173
10/07/2026 192.90p 195.30p 190.90p 192.90p 1655748
09/07/2026 196.10p 196.10p 186.70p 192.50p 3370057
08/07/2026 195.60p 197.10p 190.90p 192.80p 5067168
07/07/2026 191.60p 198.40p 191.50p 196.60p 3947483
06/07/2026 197.40p 197.40p 191.60p 192.20p 3741477
03/07/2026 190.80p 194.31p 190.30p 192.70p 909430
02/07/2026 186.80p 194.00p 185.70p 193.10p 1104108
01/07/2026 192.20p 192.20p 185.40p 189.50p 4040653
30/06/2026 193.90p 193.90p 186.70p 187.70p 1490522
29/06/2026 193.00p 193.00p 188.50p 189.30p 2495174
26/06/2026 193.60p 193.60p 185.20p 192.30p 1326770
25/06/2026 191.10p 198.70p 189.60p 192.40p 2112790
24/06/2026 181.70p 190.70p 181.30p 190.50p 3640676
23/06/2026 179.30p 184.10p 179.30p 183.50p 1710444
22/06/2026 178.30p 184.50p 178.30p 183.10p 1794547
19/06/2026 184.90p 186.50p 180.70p 182.40p 4799375
18/06/2026 179.60p 187.00p 176.80p 184.70p 2170969
17/06/2026 179.70p 179.90p 176.00p 177.90p 2185128
16/06/2026 176.00p 179.43p 175.40p 178.60p 3952957
15/06/2026 177.00p 180.90p 174.20p 176.00p 1846322
12/06/2026 161.50p 172.00p 161.50p 171.80p 1595327
11/06/2026 166.50p 166.50p 160.30p 162.20p 1133811
10/06/2026 162.90p 166.00p 159.20p 162.60p 1995615
09/06/2026 166.90p 170.50p 164.92p 166.50p 1448233
08/06/2026 163.40p 168.10p 163.40p 166.40p 1615891
05/06/2026 163.30p 170.00p 161.30p 167.40p 2892655
04/06/2026 165.00p 170.78p 164.30p 165.30p 1316893
03/06/2026 164.90p 168.70p 164.60p 165.40p 1834235
02/06/2026 166.00p 170.30p 165.40p 165.80p 7365689
01/06/2026 167.00p 170.40p 165.70p 165.70p 6316362
29/05/2026 172.20p 172.90p 167.50p 168.10p 6433508
28/05/2026 172.50p 172.50p 166.10p 169.00p 5710168
27/05/2026 170.10p 174.10p 169.80p 171.50p 7580753
26/05/2026 165.50p 173.40p 165.50p 168.70p 3729358
22/05/2026 162.00p 164.90p 161.70p 164.20p 5760172
21/05/2026 164.60p 166.70p 161.80p 162.10p 2578146
20/05/2026 158.40p 166.90p 157.00p 164.90p 3841352
19/05/2026 158.00p 166.10p 154.50p 162.30p 3658799
18/05/2026 155.70p 157.90p 151.95p 154.40p 7408088
15/05/2026 153.00p 155.00p 151.30p 155.00p 1742021
14/05/2026 158.60p 158.60p 155.20p 156.10p 1180443
13/05/2026 162.50p 162.60p 154.00p 154.90p 2948722
12/05/2026 159.30p 162.50p 158.90p 159.60p 1501818
11/05/2026 159.40p 163.40p 159.20p 163.20p 2836266
08/05/2026 159.00p 162.60p 157.90p 161.20p 2683676
07/05/2026 161.20p 163.40p 159.60p 160.70p 2999376
06/05/2026 151.90p 162.80p 150.90p 159.30p 3864582
05/05/2026 154.50p 156.70p 145.60p 149.50p 2610231
01/05/2026 158.10p 160.00p 154.50p 155.20p 1427504
30/04/2026 158.40p 162.70p 156.90p 158.90p 2588987
29/04/2026 167.20p 167.70p 159.30p 159.30p 1827330
28/04/2026 173.20p 173.60p 163.00p 167.00p 3344887
27/04/2026 173.60p 179.80p 173.60p 176.70p 1146609
24/04/2026 180.70p 182.30p 172.80p 177.90p 2922219
23/04/2026 180.30p 183.30p 173.50p 181.70p 6782159
22/04/2026 191.50p 193.00p 182.00p 184.10p 7969782
21/04/2026 194.30p 197.30p 191.70p 192.90p 2717774
20/04/2026 200.00p 200.00p 194.50p 195.00p 2930923
17/04/2026 192.00p 199.80p 191.50p 199.00p 10770795
16/04/2026 193.20p 193.90p 190.90p 191.90p 5412245
15/04/2026 195.00p 195.00p 191.60p 192.00p 1258174
14/04/2026 189.00p 192.10p 187.80p 192.10p 1905561
13/04/2026 188.00p 188.50p 185.00p 186.90p 3605446
10/04/2026 184.30p 192.80p 184.30p 190.30p 1284928
09/04/2026 188.00p 191.96p 186.50p 188.90p 3268924
08/04/2026 193.80p 196.08p 190.00p 190.00p 3409398
07/04/2026 181.30p 186.90p 179.80p 180.90p 2301231
02/04/2026 180.40p 185.90p 178.80p 182.50p 5844586
01/04/2026 174.50p 183.30p 174.50p 183.30p 1619652
31/03/2026 173.70p 177.87p 173.70p 174.90p 1309663
30/03/2026 169.80p 173.90p 169.60p 173.90p 2237117
27/03/2026 179.40p 179.50p 172.20p 172.70p 1604630
26/03/2026 180.80p 180.80p 177.40p 178.20p 1161044
25/03/2026 180.00p 181.30p 176.50p 179.60p 2150876
24/03/2026 177.70p 178.90p 175.20p 176.40p 5565889
23/03/2026 167.70p 179.30p 165.84p 176.80p 5737528
20/03/2026 172.00p 173.90p 167.40p 171.70p 5472646
19/03/2026 170.20p 172.80p 168.30p 169.20p 1795261
18/03/2026 174.80p 178.10p 172.50p 174.10p 1324916
17/03/2026 175.10p 178.80p 173.90p 175.60p 1955157
16/03/2026 177.20p 179.90p 172.90p 176.00p 2527789
13/03/2026 183.20p 185.00p 177.80p 178.10p 2410879
12/03/2026 180.90p 186.45p 180.90p 183.70p 1873628
11/03/2026 183.70p 186.50p 181.65p 185.40p 3574916
10/03/2026 184.40p 187.40p 181.20p 184.50p 1991813
09/03/2026 184.50p 184.60p 178.90p 180.10p 1524523
06/03/2026 192.30p 196.70p 187.70p 187.70p 2896125
05/03/2026 188.60p 192.90p 187.10p 190.30p 5377946
04/03/2026 184.60p 191.40p 184.60p 190.20p 2174492
03/03/2026 189.80p 191.30p 184.50p 185.30p 7905042
02/03/2026 197.00p 197.40p 187.40p 191.20p 7320170
27/02/2026 206.20p 208.00p 203.40p 205.60p 2240469
26/02/2026 203.80p 207.20p 201.80p 206.20p 2460176
25/02/2026 201.00p 202.20p 199.20p 202.20p 1703685
24/02/2026 200.00p 202.20p 196.60p 200.80p 3486229
23/02/2026 200.80p 203.00p 197.70p 198.60p 1495801
20/02/2026 205.00p 205.00p 199.07p 201.00p 1983703
19/02/2026 198.30p 204.00p 198.30p 203.00p 2779549
18/02/2026 202.20p 203.92p 198.60p 203.20p 2137480
17/02/2026 201.80p 210.40p 198.40p 201.20p 5107848
16/02/2026 188.60p 190.50p 187.30p 189.50p 4602769
13/02/2026 185.50p 189.90p 184.50p 188.00p 5402086
12/02/2026 187.60p 187.60p 183.70p 185.60p 5364961
11/02/2026 188.20p 189.80p 184.10p 185.10p 4683824
10/02/2026 190.80p 190.80p 184.80p 188.50p 7020358
09/02/2026 189.60p 189.60p 185.80p 187.50p 4359037
06/02/2026 185.80p 187.00p 182.30p 186.40p 4406461
05/02/2026 188.70p 189.70p 184.45p 185.80p 1418698
04/02/2026 184.90p 191.30p 182.80p 189.30p 3039564
03/02/2026 187.10p 187.10p 182.10p 182.70p 1617781
02/02/2026 181.10p 186.90p 181.10p 186.90p 3517202
30/01/2026 181.30p 183.50p 180.30p 183.10p 1925896

*Close Price adjusted for both dividends and splits