SSP Group (SSPG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/10/2017 472.06p 473.30p 468.74p 470.40p 610897
13/10/2017 465.85p 472.88p 461.70p 469.16p 601265
12/10/2017 462.12p 470.40p 462.12p 470.40p 436178
11/10/2017 460.05p 464.19p 458.81p 463.77p 2176270
10/10/2017 456.74p 462.12p 455.08p 458.81p 959050
09/10/2017 453.01p 458.81p 453.01p 457.98p 636549
06/10/2017 453.84p 457.15p 452.59p 455.49p 791204
05/10/2017 455.08p 455.08p 450.11p 453.42p 714758
04/10/2017 450.52p 457.56p 450.11p 452.59p 709044
03/10/2017 451.35p 453.01p 447.63p 450.94p 772478
02/10/2017 444.73p 451.35p 443.07p 450.52p 850933
29/09/2017 438.93p 452.59p 438.93p 445.14p 1793920
28/09/2017 419.05p 443.90p 419.05p 438.10p 1579627
27/09/2017 415.33p 417.40p 401.66p 414.50p 1357864
26/09/2017 421.95p 424.44p 419.88p 420.30p 816611
25/09/2017 424.02p 428.16p 423.19p 423.19p 1142865
22/09/2017 419.88p 426.09p 419.05p 423.61p 711362
21/09/2017 424.85p 425.68p 420.71p 420.71p 510639
20/09/2017 429.41p 429.41p 425.26p 425.26p 922941
19/09/2017 430.65p 433.96p 426.09p 426.92p 1146101
18/09/2017 428.99p 433.96p 428.16p 431.06p 754807
15/09/2017 427.75p 431.89p 424.02p 428.99p 1521040
14/09/2017 432.30p 434.79p 428.99p 429.41p 934556
13/09/2017 434.79p 436.03p 428.99p 433.13p 1461023
12/09/2017 427.75p 431.48p 419.88p 431.48p 1603752
11/09/2017 435.20p 442.24p 435.20p 438.10p 651144
08/09/2017 439.34p 440.17p 434.79p 434.79p 705685
07/09/2017 437.27p 441.41p 434.79p 440.59p 821578
06/09/2017 437.69p 443.07p 435.62p 438.52p 893779
05/09/2017 447.21p 456.32p 441.41p 442.24p 1359262
04/09/2017 456.74p 466.67p 456.74p 460.46p 663807
01/09/2017 458.81p 465.85p 458.39p 460.05p 758965
31/08/2017 446.80p 457.98p 446.80p 457.98p 735361
30/08/2017 450.11p 452.18p 445.97p 448.87p 529579
29/08/2017 434.37p 446.80p 434.37p 446.80p 533686
25/08/2017 442.24p 446.80p 441.00p 444.73p 605407
24/08/2017 437.69p 444.73p 436.03p 442.24p 629800
23/08/2017 444.31p 444.31p 439.34p 439.76p 461275
22/08/2017 441.83p 445.14p 439.76p 443.07p 717491
21/08/2017 438.52p 442.66p 435.62p 440.17p 707688
18/08/2017 438.93p 441.83p 437.27p 440.17p 968798
17/08/2017 444.31p 447.21p 441.83p 443.07p 544627
16/08/2017 445.55p 449.28p 445.14p 445.55p 914619
15/08/2017 442.66p 449.28p 442.66p 445.97p 429488
14/08/2017 434.37p 445.14p 433.96p 445.14p 518800
11/08/2017 434.79p 436.44p 431.06p 434.79p 827696
10/08/2017 441.41p 443.90p 436.44p 438.10p 645860
09/08/2017 441.00p 441.83p 436.86p 441.83p 680499
08/08/2017 438.52p 443.90p 429.41p 443.90p 841075
07/08/2017 438.10p 438.52p 435.62p 438.52p 550261
04/08/2017 432.30p 436.86p 427.75p 436.44p 530333
03/08/2017 426.51p 431.89p 426.51p 431.89p 671522
02/08/2017 426.51p 431.89p 425.26p 428.16p 1418191
01/08/2017 423.19p 425.68p 421.12p 425.26p 693194
31/07/2017 420.30p 423.19p 418.64p 421.95p 997761
28/07/2017 417.40p 419.47p 415.33p 419.47p 1331429
27/07/2017 412.84p 416.15p 412.10p 416.15p 881727
26/07/2017 410.11p 412.93p 408.04p 412.93p 1225773
25/07/2017 405.64p 409.36p 404.23p 409.12p 1052562
24/07/2017 408.29p 409.20p 404.15p 405.39p 1396848
21/07/2017 407.96p 410.52p 402.74p 409.28p 1004185
20/07/2017 409.45p 409.61p 403.32p 409.53p 1065297
19/07/2017 409.45p 409.45p 404.48p 409.12p 1176882
18/07/2017 403.40p 407.05p 402.41p 406.88p 1431380
17/07/2017 407.46p 407.46p 397.44p 403.82p 1387502
14/07/2017 410.94p 411.27p 405.97p 406.63p 813578
13/07/2017 405.80p 411.43p 403.90p 410.52p 1720112
12/07/2017 405.97p 434.37p 402.90p 403.15p 2538070
11/07/2017 402.66p 405.22p 399.01p 400.67p 1100123
10/07/2017 400.01p 404.31p 400.01p 402.90p 1493152
07/07/2017 394.04p 400.50p 392.97p 400.09p 1234790
06/07/2017 395.62p 396.86p 390.23p 396.20p 1425831
05/07/2017 395.37p 399.92p 390.90p 395.70p 1318377
04/07/2017 395.70p 395.70p 388.25p 391.14p 619255
03/07/2017 395.45p 398.43p 391.31p 394.04p 1075354
30/06/2017 394.29p 397.11p 391.39p 394.04p 1336353
29/06/2017 397.19p 400.17p 392.06p 392.30p 1515736
28/06/2017 395.29p 400.17p 394.13p 396.86p 1428119
27/06/2017 402.99p 402.99p 396.78p 398.51p 1309369
26/06/2017 401.83p 406.47p 401.50p 403.82p 953476
23/06/2017 410.77p 410.77p 399.43p 401.33p 1617150
22/06/2017 411.52p 414.00p 408.87p 409.86p 1065884
21/06/2017 413.34p 421.54p 410.44p 413.26p 1526087
20/06/2017 409.70p 414.50p 409.70p 410.85p 1232562
19/06/2017 407.38p 412.51p 404.97p 411.02p 1545202
16/06/2017 396.28p 406.22p 396.28p 406.22p 2471218
15/06/2017 399.67p 405.14p 393.05p 397.36p 1348418
14/06/2017 399.67p 403.98p 399.67p 401.66p 1253016
13/06/2017 394.95p 401.83p 394.37p 399.59p 1243818
12/06/2017 397.36p 397.36p 391.97p 393.38p 1183700
09/06/2017 394.54p 397.52p 393.05p 397.27p 1174172
08/06/2017 393.71p 395.53p 391.05p 394.79p 997387
07/06/2017 394.95p 396.69p 393.30p 394.95p 1306661
06/06/2017 396.78p 396.86p 392.61p 396.44p 1802712
05/06/2017 405.31p 405.86p 394.79p 394.79p 1134456
02/06/2017 404.48p 404.48p 401.25p 403.73p 1339031
01/06/2017 412.43p 412.43p 400.92p 402.32p 1274323
31/05/2017 404.15p 406.47p 402.57p 403.40p 1539720
30/05/2017 403.15p 405.22p 396.94p 404.64p 1941870
26/05/2017 402.57p 403.24p 398.48p 402.90p 1705542
25/05/2017 403.07p 403.07p 397.36p 400.50p 1348738
24/05/2017 401.66p 402.16p 396.86p 400.34p 1548283
23/05/2017 394.95p 401.17p 394.95p 399.59p 1505951
22/05/2017 397.77p 402.12p 391.14p 396.86p 1544766
19/05/2017 397.69p 407.05p 393.30p 396.94p 2070846
18/05/2017 377.07p 394.13p 377.07p 391.31p 3633849
17/05/2017 382.12p 384.02p 377.89p 379.14p 1206632
16/05/2017 378.89p 383.11p 378.31p 382.12p 1394998
15/05/2017 378.56p 382.53p 377.48p 379.96p 1844436
12/05/2017 374.58p 382.45p 374.58p 379.22p 1516121
11/05/2017 385.43p 385.43p 375.41p 376.15p 1424186
10/05/2017 382.78p 385.51p 380.13p 384.60p 929977
09/05/2017 379.55p 382.78p 379.14p 382.78p 1400514
08/05/2017 374.33p 378.56p 373.92p 376.65p 909122
05/05/2017 372.43p 375.57p 372.10p 374.58p 905168
04/05/2017 366.46p 373.01p 365.15p 372.59p 929045
03/05/2017 367.71p 368.78p 364.06p 365.31p 1575693
02/05/2017 370.69p 370.69p 367.71p 368.54p 1566690
28/04/2017 366.63p 370.36p 366.13p 368.45p 1462028
27/04/2017 364.23p 368.70p 361.83p 368.70p 1217562
26/04/2017 358.43p 364.64p 358.43p 364.39p 1121911
25/04/2017 365.64p 366.55p 362.62p 362.74p 992282
24/04/2017 362.66p 365.97p 360.25p 364.97p 894229
21/04/2017 360.58p 361.85p 353.38p 358.68p 2191593
20/04/2017 365.47p 367.46p 362.57p 364.39p 1534689
19/04/2017 364.64p 367.71p 361.91p 364.31p 2342500
18/04/2017 372.68p 374.08p 364.39p 364.39p 2178364
13/04/2017 363.65p 372.68p 361.66p 372.59p 1636099
12/04/2017 360.17p 365.39p 358.51p 362.82p 952685
11/04/2017 352.72p 358.02p 352.14p 357.60p 834397
10/04/2017 353.13p 357.69p 350.40p 354.21p 1138215
07/04/2017 348.08p 354.87p 348.08p 354.46p 1216699
06/04/2017 348.74p 354.37p 348.74p 353.46p 952047
05/04/2017 349.74p 356.78p 348.49p 355.53p 1432739
04/04/2017 344.60p 349.24p 340.67p 348.66p 1105663
03/04/2017 342.53p 347.09p 338.97p 346.59p 882443
31/03/2017 345.35p 346.59p 342.45p 345.10p 1622746
30/03/2017 341.21p 344.93p 334.07p 344.52p 579097
29/03/2017 340.54p 343.03p 339.47p 341.21p 1072517
28/03/2017 336.98p 341.45p 336.73p 340.71p 693134
27/03/2017 337.73p 345.43p 336.65p 338.97p 658360
24/03/2017 335.82p 340.05p 333.83p 339.22p 1138594
23/03/2017 333.83p 339.96p 333.83p 336.24p 1098744
22/03/2017 338.39p 340.18p 333.42p 334.58p 1008580
21/03/2017 344.19p 346.84p 339.38p 339.63p 534721
20/03/2017 339.47p 346.01p 335.64p 344.68p 1180480
17/03/2017 344.44p 346.59p 337.81p 337.81p 3728594
16/03/2017 345.18p 349.24p 337.98p 345.26p 755385
15/03/2017 345.93p 349.49p 345.93p 346.92p 557823
14/03/2017 345.51p 352.25p 344.68p 347.83p 660814
13/03/2017 342.28p 348.00p 340.63p 347.09p 705832
10/03/2017 342.20p 344.85p 341.12p 343.61p 838179
09/03/2017 343.69p 343.69p 338.56p 341.62p 695263
08/03/2017 342.03p 342.94p 337.56p 342.12p 728844
07/03/2017 338.64p 342.28p 338.64p 340.71p 463939
06/03/2017 340.87p 344.33p 336.40p 339.88p 803279
03/03/2017 340.21p 341.70p 336.73p 338.31p 771520
02/03/2017 342.37p 342.70p 338.47p 342.70p 578201
01/03/2017 337.73p 345.68p 337.73p 345.35p 689697
28/02/2017 332.51p 346.01p 332.51p 345.18p 1098496
27/02/2017 339.96p 341.04p 336.65p 337.98p 637726
24/02/2017 335.16p 339.05p 335.16p 337.73p 724566
23/02/2017 334.08p 341.21p 334.08p 337.31p 734456
22/02/2017 337.06p 340.13p 333.42p 335.41p 893018
21/02/2017 338.56p 339.71p 333.26p 335.99p 476301
20/02/2017 339.14p 339.35p 336.65p 337.64p 275808
17/02/2017 338.06p 339.55p 335.49p 337.89p 398500
16/02/2017 340.54p 340.54p 335.49p 336.24p 377003
15/02/2017 343.86p 346.71p 338.39p 338.89p 869360
14/02/2017 341.29p 341.45p 331.27p 339.71p 1139956
13/02/2017 339.71p 340.21p 337.48p 339.71p 639826
10/02/2017 336.65p 338.64p 332.84p 337.31p 622444
09/02/2017 336.90p 337.98p 331.60p 334.91p 467529
08/02/2017 339.22p 339.96p 332.01p 335.91p 629541
07/02/2017 337.06p 340.21p 331.95p 336.90p 603580
06/02/2017 335.99p 337.89p 335.24p 336.15p 624441
03/02/2017 333.92p 337.31p 333.92p 336.49p 941312
02/02/2017 332.76p 336.73p 329.86p 336.73p 1208059
01/02/2017 326.05p 331.60p 323.90p 329.11p 1379664
31/01/2017 326.96p 327.47p 322.32p 323.73p 827192
30/01/2017 327.21p 327.79p 322.74p 325.64p 775954
27/01/2017 327.87p 331.27p 322.32p 323.48p 1460347
26/01/2017 337.73p 339.05p 325.22p 326.05p 1585313
25/01/2017 337.48p 337.48p 329.03p 330.36p 1132853
24/01/2017 338.14p 340.15p 331.93p 335.08p 987103
23/01/2017 331.68p 354.95p 327.38p 339.14p 1632544
20/01/2017 327.54p 328.78p 322.65p 323.81p 916376
19/01/2017 330.44p 331.02p 325.67p 329.61p 687896
18/01/2017 324.06p 329.86p 320.50p 329.86p 1793623
17/01/2017 328.53p 334.66p 325.55p 328.45p 818608
16/01/2017 323.07p 328.45p 323.07p 328.45p 767818
13/01/2017 324.89p 329.45p 324.23p 328.20p 582327
12/01/2017 324.48p 325.47p 322.57p 324.56p 588062
11/01/2017 326.13p 326.38p 321.74p 323.07p 453081
10/01/2017 322.90p 325.64p 319.67p 322.16p 1224365
09/01/2017 322.82p 322.82p 316.13p 318.85p 438923
06/01/2017 322.16p 322.32p 316.94p 318.35p 1621813
05/01/2017 322.99p 325.55p 320.50p 324.15p 1131566
04/01/2017 325.30p 325.30p 321.41p 322.82p 764681
03/01/2017 321.58p 326.38p 319.98p 325.30p 1556105

*Close Price adjusted for both dividends and splits