SSP Group (SSPG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
25/08/2016 276.94p 276.94p 269.82p 272.96p 2676553
24/08/2016 273.71p 275.70p 271.47p 273.30p 255996
23/08/2016 276.11p 277.44p 273.13p 274.79p 365540
22/08/2016 272.30p 275.70p 271.14p 275.12p 326654
19/08/2016 275.86p 275.86p 272.05p 272.96p 271381
18/08/2016 272.96p 274.46p 271.64p 273.46p 185757
17/08/2016 274.70p 274.70p 270.56p 272.72p 236808
16/08/2016 273.54p 275.61p 271.72p 272.05p 277684
15/08/2016 278.76p 278.76p 274.62p 274.62p 177571
12/08/2016 275.95p 281.16p 273.38p 276.61p 358579
11/08/2016 272.72p 276.53p 268.74p 274.04p 465001
10/08/2016 275.12p 275.12p 271.72p 273.79p 302127
09/08/2016 272.22p 276.53p 270.81p 274.95p 263968
08/08/2016 270.07p 275.03p 268.00p 275.03p 1933960
05/08/2016 272.14p 273.21p 266.26p 268.24p 580498
04/08/2016 265.76p 274.21p 265.01p 272.14p 422474
03/08/2016 265.76p 268.49p 263.94p 267.17p 776542
02/08/2016 266.92p 268.99p 263.89p 266.17p 941682
01/08/2016 266.75p 269.57p 263.77p 268.82p 694829
29/07/2016 262.61p 266.09p 261.12p 264.68p 452477
28/07/2016 260.62p 265.68p 259.47p 263.03p 538390
27/07/2016 258.39p 262.20p 257.56p 259.47p 551886
26/07/2016 259.22p 259.22p 255.41p 256.90p 503128
25/07/2016 253.67p 258.55p 252.43p 257.73p 548921
22/07/2016 255.24p 255.24p 250.85p 254.08p 708733
21/07/2016 251.68p 253.34p 248.29p 250.69p 477516
20/07/2016 248.37p 254.33p 248.37p 250.52p 662207
19/07/2016 243.98p 250.44p 242.85p 248.45p 1149206
18/07/2016 243.56p 246.79p 241.74p 244.48p 654030
15/07/2016 248.45p 250.52p 241.58p 242.98p 633546
14/07/2016 252.18p 253.83p 248.12p 250.44p 338742
13/07/2016 254.25p 256.57p 249.94p 251.35p 735451
12/07/2016 252.09p 253.34p 247.95p 252.59p 1029023
11/07/2016 245.14p 250.85p 240.91p 249.94p 591963
08/07/2016 236.11p 243.81p 234.95p 243.15p 1553323
07/07/2016 233.71p 237.77p 233.71p 236.11p 1603807
06/07/2016 228.91p 233.05p 225.84p 233.05p 827837
05/07/2016 234.29p 236.61p 225.26p 230.65p 765670
04/07/2016 242.41p 242.41p 231.72p 233.87p 562083
01/07/2016 234.62p 241.99p 232.80p 240.09p 1150180
30/06/2016 234.21p 234.21p 229.49p 232.72p 1055564
29/06/2016 225.51p 233.63p 223.11p 232.96p 1756893
28/06/2016 238.43p 240.25p 225.51p 225.51p 1614892
27/06/2016 248.45p 248.45p 230.15p 233.79p 2172798
24/06/2016 238.60p 252.28p 215.74p 247.95p 1914062
23/06/2016 267.08p 269.40p 264.60p 265.10p 934341
22/06/2016 266.01p 266.92p 261.95p 264.43p 820050
21/06/2016 262.53p 263.85p 257.97p 262.61p 345920
20/06/2016 260.05p 268.33p 260.05p 263.77p 587775
17/06/2016 249.11p 261.04p 249.11p 261.04p 1750248
16/06/2016 257.31p 257.31p 248.12p 248.86p 1516931
15/06/2016 254.66p 258.80p 253.34p 255.57p 556225
14/06/2016 259.80p 259.80p 253.09p 253.09p 899717
13/06/2016 262.61p 262.61p 256.73p 257.64p 370020
10/06/2016 267.08p 267.33p 260.57p 262.12p 408106
09/06/2016 265.01p 267.83p 263.44p 266.67p 345212
08/06/2016 265.43p 266.42p 262.78p 264.19p 390353
07/06/2016 265.59p 267.50p 264.27p 264.43p 753229
06/06/2016 265.68p 269.55p 264.60p 264.93p 631797
03/06/2016 265.84p 267.64p 263.69p 267.33p 475410
02/06/2016 262.03p 264.60p 260.46p 264.60p 772607
01/06/2016 264.10p 264.93p 261.70p 263.52p 657808
31/05/2016 258.39p 264.35p 251.93p 262.53p 799991
27/05/2016 260.05p 261.62p 258.80p 260.87p 414898
26/05/2016 259.80p 261.62p 258.73p 259.22p 555098
25/05/2016 262.53p 263.11p 258.31p 259.22p 480115
24/05/2016 261.29p 261.29p 254.09p 258.39p 392111
23/05/2016 259.22p 259.88p 256.12p 257.23p 529009
20/05/2016 260.87p 262.36p 258.55p 259.22p 434088
19/05/2016 256.32p 261.37p 254.91p 260.05p 793760
18/05/2016 250.94p 257.81p 247.79p 256.73p 2309928
17/05/2016 246.38p 250.02p 243.23p 248.45p 545173
16/05/2016 248.86p 248.86p 241.91p 246.38p 465697
13/05/2016 244.48p 246.38p 240.91p 244.23p 839062
12/05/2016 240.58p 241.91p 237.68p 241.00p 298975
11/05/2016 241.91p 243.90p 240.09p 241.41p 301362
10/05/2016 239.59p 242.65p 239.42p 241.66p 245987
09/05/2016 238.84p 244.06p 236.77p 239.84p 220822
06/05/2016 238.10p 240.46p 237.02p 240.17p 359976
05/05/2016 236.94p 239.59p 235.70p 237.02p 232965
04/05/2016 235.86p 239.34p 235.78p 238.18p 324808
03/05/2016 235.95p 239.59p 235.95p 236.19p 348307
29/04/2016 241.33p 242.74p 238.26p 238.26p 348067
28/04/2016 241.41p 243.07p 237.15p 242.65p 513308
27/04/2016 239.42p 243.40p 239.42p 241.99p 644849
26/04/2016 239.84p 242.74p 239.42p 241.83p 1491020
25/04/2016 239.42p 245.06p 239.42p 241.41p 568143
22/04/2016 245.30p 247.37p 240.17p 240.33p 836350
21/04/2016 244.23p 247.62p 243.09p 245.88p 1909391
20/04/2016 240.25p 247.29p 240.25p 244.89p 421375
19/04/2016 244.97p 247.46p 241.49p 241.49p 359366
18/04/2016 241.41p 249.44p 241.41p 243.65p 582912
15/04/2016 245.97p 250.19p 240.58p 247.95p 452403
14/04/2016 244.89p 249.11p 243.89p 245.88p 317104
13/04/2016 243.81p 250.19p 243.48p 245.63p 248268
12/04/2016 241.08p 245.14p 240.33p 243.40p 266092
11/04/2016 243.23p 245.97p 241.08p 242.32p 184263
08/04/2016 244.72p 246.55p 243.56p 244.81p 205838
07/04/2016 246.38p 246.38p 242.32p 243.23p 357460
06/04/2016 246.38p 246.38p 239.59p 244.39p 391204
05/04/2016 242.65p 243.15p 240.67p 242.16p 542013
04/04/2016 243.07p 244.81p 242.32p 243.32p 389208
01/04/2016 239.26p 243.98p 237.02p 242.24p 511258
31/03/2016 233.87p 241.37p 233.87p 240.00p 587311
30/03/2016 238.93p 241.66p 237.68p 238.93p 282867
29/03/2016 235.95p 238.67p 231.14p 235.28p 476491
24/03/2016 242.32p 243.22p 237.60p 238.26p 513614
23/03/2016 238.51p 244.64p 238.51p 242.16p 727267
22/03/2016 237.68p 244.64p 231.39p 240.17p 880878
21/03/2016 239.26p 240.38p 234.87p 237.68p 560755
18/03/2016 232.72p 239.92p 232.72p 238.93p 1048726
17/03/2016 236.36p 238.43p 232.14p 236.69p 720503
16/03/2016 236.03p 236.03p 231.31p 236.03p 1095010
15/03/2016 231.31p 236.03p 229.24p 235.20p 561817
14/03/2016 230.89p 234.12p 227.65p 231.80p 123860
11/03/2016 228.91p 232.55p 227.08p 231.64p 280675
10/03/2016 231.89p 233.05p 228.33p 228.33p 267291
09/03/2016 231.47p 232.38p 226.84p 231.89p 298612
08/03/2016 239.34p 239.34p 232.30p 232.72p 252721
07/03/2016 237.68p 238.93p 235.28p 236.36p 437527
04/03/2016 238.51p 242.07p 235.43p 240.67p 399173
03/03/2016 240.25p 240.25p 236.11p 237.77p 474368
02/03/2016 241.58p 244.06p 238.18p 239.26p 1086685
01/03/2016 236.77p 242.07p 235.95p 241.41p 448533
29/02/2016 234.37p 237.85p 232.14p 237.10p 1215553
26/02/2016 235.20p 236.77p 232.88p 234.37p 585137
25/02/2016 238.43p 239.34p 233.71p 233.71p 502926
24/02/2016 232.30p 238.43p 231.64p 233.13p 772231
23/02/2016 235.12p 236.94p 232.22p 232.96p 290822
22/02/2016 236.77p 237.02p 233.21p 235.28p 370810
19/02/2016 232.30p 235.86p 230.56p 231.89p 271187
18/02/2016 232.47p 232.47p 229.73p 230.56p 361005
17/02/2016 225.84p 236.44p 224.52p 234.21p 431167
16/02/2016 224.35p 227.75p 222.53p 223.36p 244654
15/02/2016 226.34p 228.24p 223.52p 224.35p 353421
12/02/2016 220.29p 225.59p 220.29p 221.70p 794439
11/02/2016 220.04p 225.18p 215.66p 223.27p 611413
10/02/2016 221.87p 224.19p 219.18p 220.38p 669304
09/02/2016 223.44p 225.07p 217.31p 218.64p 562146
08/02/2016 230.31p 234.21p 222.69p 222.69p 725359
05/02/2016 239.59p 241.16p 230.31p 231.80p 423113
04/02/2016 236.19p 239.42p 231.89p 238.35p 522779
03/02/2016 245.39p 245.39p 231.31p 232.38p 1913381
02/02/2016 242.82p 244.31p 238.43p 240.17p 523690
01/02/2016 240.00p 241.41p 236.03p 240.17p 668079
29/01/2016 242.24p 242.24p 235.86p 237.35p 689128
28/01/2016 241.49p 241.49p 236.11p 238.51p 563761
27/01/2016 237.44p 239.34p 235.95p 236.03p 718469
26/01/2016 237.02p 240.09p 236.53p 239.51p 881455
25/01/2016 234.95p 241.91p 231.89p 239.75p 671531
22/01/2016 232.63p 234.73p 231.14p 232.47p 443824
21/01/2016 224.85p 231.64p 222.45p 231.06p 1775906
20/01/2016 232.72p 236.28p 226.34p 227.42p 359882
19/01/2016 239.42p 239.42p 235.20p 237.44p 227507
18/01/2016 242.41p 243.07p 231.89p 233.79p 1377341
15/01/2016 243.07p 243.65p 234.82p 237.02p 2145090
14/01/2016 248.45p 248.45p 240.50p 242.74p 1485318
13/01/2016 241.58p 247.13p 240.86p 245.97p 2181800
12/01/2016 247.29p 248.62p 243.65p 248.12p 927640
11/01/2016 246.71p 249.86p 239.83p 245.39p 2360088
08/01/2016 256.73p 259.47p 249.11p 249.28p 554468
07/01/2016 260.13p 260.13p 250.52p 255.49p 780826
06/01/2016 256.73p 257.64p 254.66p 256.32p 324238
05/01/2016 252.92p 259.71p 252.92p 256.73p 606763
04/01/2016 268.99p 268.99p 253.50p 256.32p 505629
31/12/2015 260.05p 269.15p 260.05p 269.15p 362034
30/12/2015 261.45p 269.15p 260.46p 265.43p 433899
29/12/2015 258.97p 264.93p 258.94p 264.27p 355921
24/12/2015 260.87p 260.87p 256.32p 260.79p 50700
23/12/2015 257.73p 259.88p 256.07p 259.22p 163596
22/12/2015 259.05p 260.13p 256.32p 256.98p 209656
21/12/2015 259.22p 259.22p 256.07p 256.40p 151207
18/12/2015 257.39p 258.72p 254.25p 258.47p 483628
17/12/2015 259.05p 259.05p 254.07p 256.07p 346885
16/12/2015 256.90p 260.13p 254.08p 254.17p 295362
15/12/2015 250.94p 260.87p 248.20p 255.08p 494810
14/12/2015 248.95p 253.50p 248.53p 250.27p 216241
11/12/2015 245.55p 253.17p 245.55p 251.02p 394393
10/12/2015 250.94p 254.60p 249.28p 250.52p 346472
09/12/2015 258.47p 258.47p 249.69p 251.68p 301850
08/12/2015 258.47p 258.47p 255.08p 256.73p 277325
07/12/2015 254.33p 257.64p 254.08p 256.57p 372796
04/12/2015 258.06p 258.06p 251.27p 253.92p 519250
03/12/2015 251.93p 258.39p 251.68p 251.93p 764194
02/12/2015 257.06p 257.06p 250.19p 252.18p 658506
01/12/2015 254.66p 256.57p 249.20p 252.59p 851953
30/11/2015 252.34p 261.37p 252.34p 260.29p 512024
27/11/2015 252.34p 259.39p 249.94p 258.39p 438326
26/11/2015 240.25p 261.04p 240.25p 257.06p 832141
25/11/2015 246.79p 246.79p 243.15p 245.55p 345254
24/11/2015 250.52p 250.52p 243.15p 243.73p 380343
23/11/2015 243.56p 248.53p 243.56p 247.62p 561221
20/11/2015 250.19p 251.18p 243.48p 245.80p 362011
19/11/2015 250.19p 250.19p 244.14p 248.45p 442323
18/11/2015 245.30p 248.95p 242.82p 246.96p 287059
17/11/2015 239.09p 247.71p 239.09p 246.63p 280141
16/11/2015 242.90p 248.37p 238.93p 242.65p 464840
13/11/2015 243.48p 248.87p 243.23p 244.31p 136482
12/11/2015 243.56p 250.36p 243.56p 245.22p 143127
11/11/2015 244.39p 249.78p 244.39p 249.36p 257713

*Close Price adjusted for both dividends and splits