SSP Group (SSPG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
28/04/2023 256.00p 257.80p 250.85p 257.80p 3895666
27/04/2023 248.80p 258.00p 248.80p 255.00p 1027254
26/04/2023 246.40p 250.60p 245.20p 250.20p 811437
25/04/2023 249.20p 251.40p 246.40p 247.40p 765281
24/04/2023 254.60p 256.60p 250.80p 250.80p 434984
21/04/2023 246.00p 254.80p 246.00p 254.80p 545597
20/04/2023 252.60p 257.20p 252.00p 252.00p 925685
19/04/2023 251.60p 255.60p 250.80p 254.80p 521743
18/04/2023 257.60p 257.60p 249.00p 254.00p 534213
17/04/2023 252.80p 255.60p 250.00p 251.60p 363370
14/04/2023 248.40p 253.60p 248.40p 252.00p 669825
13/04/2023 247.20p 249.40p 243.80p 248.80p 2716062
12/04/2023 248.40p 253.60p 244.20p 245.80p 2735718
11/04/2023 250.20p 259.00p 250.20p 254.00p 2758176
06/04/2023 241.80p 256.00p 241.80p 255.00p 689146
05/04/2023 250.90p 254.80p 246.00p 247.20p 709647
04/04/2023 252.00p 255.00p 247.60p 251.40p 1304422
03/04/2023 242.80p 246.80p 241.48p 246.00p 728775
31/03/2023 244.10p 248.50p 244.10p 246.10p 964122
30/03/2023 247.10p 248.00p 244.60p 246.40p 1181059
29/03/2023 238.40p 243.00p 236.10p 242.50p 1182356
28/03/2023 240.80p 241.70p 233.50p 236.50p 1181147
27/03/2023 236.50p 239.40p 235.30p 237.60p 1888538
24/03/2023 246.00p 246.00p 233.50p 235.40p 3786834
23/03/2023 250.00p 250.00p 238.50p 240.40p 1020950
22/03/2023 239.80p 246.50p 239.80p 245.80p 1020336
21/03/2023 236.30p 246.00p 235.10p 245.50p 744482
20/03/2023 233.60p 240.40p 228.70p 236.50p 557905
17/03/2023 246.10p 248.80p 233.60p 234.90p 2057156
16/03/2023 245.10p 251.20p 240.50p 246.00p 778140
15/03/2023 260.00p 260.00p 242.13p 246.00p 1527319
14/03/2023 251.60p 256.50p 243.24p 255.30p 853315
13/03/2023 261.90p 261.90p 243.40p 245.70p 1104986
10/03/2023 256.40p 258.96p 254.80p 257.70p 815896
09/03/2023 262.00p 265.70p 259.50p 262.60p 569713
08/03/2023 269.70p 269.70p 262.60p 265.00p 809561
07/03/2023 260.00p 268.00p 260.00p 267.80p 5697986
06/03/2023 254.50p 264.30p 254.50p 264.30p 631153
03/03/2023 256.70p 258.40p 254.10p 257.60p 595697
02/03/2023 256.60p 258.19p 251.03p 255.00p 2292668
01/03/2023 255.00p 260.37p 253.90p 254.60p 1120556
28/02/2023 265.10p 265.10p 257.00p 259.40p 1154137
27/02/2023 256.80p 261.80p 254.47p 261.50p 357488
24/02/2023 254.80p 259.30p 254.80p 256.50p 972572
23/02/2023 260.90p 262.00p 255.10p 256.10p 958665
22/02/2023 258.10p 262.40p 258.10p 260.50p 561436
21/02/2023 259.00p 265.01p 257.10p 263.50p 946755
20/02/2023 269.20p 269.20p 259.70p 260.80p 535471
17/02/2023 261.90p 268.50p 261.90p 267.00p 706188
16/02/2023 268.00p 271.90p 263.00p 268.40p 1576617
15/02/2023 267.30p 271.60p 265.10p 269.50p 317505
14/02/2023 262.00p 270.70p 262.00p 266.00p 796128
13/02/2023 265.40p 269.40p 264.10p 267.50p 505379
10/02/2023 268.30p 270.25p 263.50p 265.90p 1506902
09/02/2023 275.00p 277.10p 268.20p 269.80p 1437684
08/02/2023 275.10p 275.60p 269.10p 271.50p 760999
07/02/2023 263.40p 272.90p 263.40p 268.60p 1187425
06/02/2023 274.80p 274.80p 268.20p 269.00p 615398
03/02/2023 280.00p 280.00p 274.50p 274.50p 870469
02/02/2023 263.40p 277.10p 263.40p 274.90p 1227534
01/02/2023 260.00p 268.50p 260.00p 265.80p 1555765
31/01/2023 257.60p 259.80p 255.30p 259.00p 1598983
30/01/2023 266.20p 266.20p 251.52p 258.10p 3007109
27/01/2023 254.00p 261.10p 254.00p 260.30p 674252
26/01/2023 259.20p 264.60p 258.26p 259.60p 944882
25/01/2023 268.00p 270.80p 261.50p 263.20p 1299304
24/01/2023 259.40p 266.40p 257.21p 264.70p 913106
23/01/2023 261.00p 262.40p 254.70p 259.60p 4145621
20/01/2023 258.00p 260.90p 253.40p 260.90p 1614237
19/01/2023 256.50p 260.24p 254.20p 254.20p 3345046
18/01/2023 254.00p 260.80p 251.50p 257.90p 3694340
17/01/2023 248.50p 257.50p 248.50p 254.80p 4689622
16/01/2023 252.70p 254.30p 250.40p 251.60p 796831
13/01/2023 250.00p 254.00p 248.00p 253.30p 1103121
12/01/2023 246.00p 249.30p 244.80p 247.40p 1008805
11/01/2023 249.80p 249.80p 243.40p 245.00p 670555
10/01/2023 243.20p 246.22p 238.00p 243.90p 2093822
09/01/2023 246.50p 246.50p 234.80p 240.00p 2247891
06/01/2023 245.70p 245.70p 239.10p 240.70p 658670
05/01/2023 240.90p 245.00p 240.90p 241.90p 1032138
04/01/2023 230.50p 243.60p 230.50p 243.60p 656337
03/01/2023 227.70p 238.80p 227.70p 236.20p 3449860
30/12/2022 223.10p 229.35p 223.10p 229.00p 326989
29/12/2022 234.60p 234.60p 225.50p 228.20p 276307
28/12/2022 229.60p 231.50p 227.90p 230.50p 554691
23/12/2022 230.40p 231.60p 227.10p 228.10p 175466
22/12/2022 233.40p 233.40p 227.80p 228.80p 509136
21/12/2022 223.20p 232.40p 223.20p 228.70p 958304
20/12/2022 233.10p 233.20p 227.40p 227.40p 892339
19/12/2022 230.00p 235.80p 228.60p 232.80p 548769
16/12/2022 230.80p 231.40p 226.10p 230.30p 2406465
15/12/2022 233.50p 236.20p 226.40p 229.80p 947326
14/12/2022 234.00p 234.00p 226.70p 228.90p 782648
13/12/2022 232.80p 235.50p 228.20p 230.00p 4496930
12/12/2022 229.50p 233.00p 228.80p 229.50p 2363263
09/12/2022 232.00p 235.40p 229.70p 235.00p 1631700
08/12/2022 224.20p 230.80p 221.80p 230.80p 1042747
07/12/2022 225.80p 230.30p 220.50p 222.70p 2439689
06/12/2022 221.00p 233.85p 217.40p 222.80p 4004326
05/12/2022 218.70p 219.90p 213.40p 216.40p 1237446
02/12/2022 211.90p 221.10p 211.80p 218.50p 1377650
01/12/2022 208.70p 218.30p 208.70p 210.00p 2250693
30/11/2022 215.60p 215.60p 212.60p 212.90p 1456109
29/11/2022 213.80p 215.00p 209.67p 211.70p 746630
28/11/2022 213.40p 217.50p 210.90p 213.50p 611472
25/11/2022 212.60p 219.20p 212.60p 216.70p 988003
24/11/2022 215.70p 219.10p 212.50p 216.50p 568621
23/11/2022 207.70p 211.80p 207.70p 211.20p 471130
22/11/2022 211.80p 211.80p 205.90p 209.50p 514467
21/11/2022 211.50p 211.50p 204.00p 208.10p 651303
18/11/2022 206.10p 209.50p 202.40p 208.20p 2553290
17/11/2022 210.00p 214.30p 208.30p 210.90p 786060
16/11/2022 222.20p 222.20p 213.40p 214.30p 775033
15/11/2022 225.60p 225.64p 219.60p 221.30p 454366
14/11/2022 223.80p 227.30p 219.20p 223.80p 602488
11/11/2022 221.20p 226.50p 217.30p 223.00p 2585187
10/11/2022 206.70p 217.20p 203.10p 216.90p 1705562
09/11/2022 211.90p 214.40p 203.90p 205.20p 854457
08/11/2022 213.80p 217.32p 210.90p 213.50p 1998231
07/11/2022 212.10p 219.30p 209.20p 216.20p 506664
04/11/2022 204.10p 214.00p 204.10p 214.00p 1027196
03/11/2022 206.10p 208.20p 201.50p 207.90p 445128
02/11/2022 208.20p 209.30p 204.20p 208.40p 537261
01/11/2022 204.00p 210.40p 204.00p 208.00p 1986946
31/10/2022 203.90p 207.60p 202.00p 202.30p 688486
28/10/2022 200.50p 206.00p 200.50p 203.50p 625017
27/10/2022 212.00p 212.00p 205.20p 205.20p 701699
26/10/2022 203.40p 207.86p 201.50p 207.10p 1641583
25/10/2022 197.40p 204.40p 196.45p 203.40p 351421
24/10/2022 195.00p 203.90p 195.00p 197.80p 3554337
21/10/2022 197.40p 200.00p 194.00p 197.50p 759503
20/10/2022 191.95p 200.70p 190.70p 199.40p 1311114
19/10/2022 201.40p 201.40p 192.95p 195.05p 1287535
18/10/2022 199.85p 202.50p 196.65p 196.65p 927646
17/10/2022 197.70p 198.20p 193.65p 197.45p 3464149
14/10/2022 194.25p 196.55p 188.35p 194.00p 973984
13/10/2022 181.60p 192.95p 181.45p 189.65p 1301050
12/10/2022 189.00p 191.67p 183.80p 184.75p 1659598
11/10/2022 194.90p 196.15p 191.15p 192.80p 655983
10/10/2022 202.40p 202.40p 193.60p 194.25p 646703
07/10/2022 198.05p 203.00p 196.64p 197.60p 1436121
06/10/2022 195.00p 202.40p 195.00p 197.85p 5568812
05/10/2022 196.45p 201.17p 194.35p 197.20p 1800246
04/10/2022 184.55p 200.20p 184.55p 198.55p 884480
03/10/2022 185.80p 189.40p 182.90p 188.40p 809913
30/09/2022 190.75p 203.90p 187.35p 189.85p 1956693
29/09/2022 205.10p 205.80p 191.55p 194.40p 3302556
28/09/2022 204.30p 209.90p 197.95p 207.10p 2800639
27/09/2022 226.00p 226.00p 208.30p 209.40p 1536828
26/09/2022 209.40p 214.10p 208.70p 211.70p 961799
23/09/2022 217.00p 217.00p 205.50p 211.10p 826760
22/09/2022 211.00p 217.90p 207.93p 213.60p 1059702
21/09/2022 222.00p 222.00p 212.40p 216.30p 864833
20/09/2022 220.30p 224.20p 216.96p 218.70p 929692
16/09/2022 219.50p 223.00p 216.00p 219.00p 3784763
15/09/2022 226.90p 230.30p 223.60p 224.30p 1554932
14/09/2022 225.30p 230.30p 223.00p 226.60p 3895667
13/09/2022 228.30p 237.60p 227.50p 227.50p 1755365
12/09/2022 223.50p 234.50p 223.50p 233.50p 1317702
09/09/2022 218.60p 225.60p 216.69p 225.60p 2019226
08/09/2022 213.40p 217.80p 209.70p 216.60p 1305106
07/09/2022 206.00p 210.30p 204.90p 208.60p 800319
06/09/2022 207.70p 210.80p 205.15p 208.90p 1239205
05/09/2022 204.50p 208.10p 203.20p 204.00p 993324
02/09/2022 207.00p 211.10p 202.90p 211.10p 1706677
01/09/2022 209.10p 210.30p 201.00p 201.80p 745628
31/08/2022 208.00p 212.80p 205.20p 211.70p 1833897
30/08/2022 217.50p 217.50p 208.80p 209.50p 2620034
26/08/2022 218.60p 218.60p 210.60p 212.40p 1206727
25/08/2022 216.20p 216.20p 211.00p 214.60p 1190385
24/08/2022 213.50p 214.00p 208.40p 212.40p 2229956
23/08/2022 220.50p 223.82p 213.60p 214.10p 1491285
22/08/2022 229.70p 232.90p 222.10p 223.90p 803144
19/08/2022 236.20p 238.80p 232.20p 232.60p 728424
18/08/2022 236.00p 242.80p 236.00p 239.00p 919055
17/08/2022 246.60p 251.20p 240.10p 241.10p 1203328
16/08/2022 244.00p 251.90p 244.00p 247.00p 657975
15/08/2022 248.50p 250.60p 245.50p 249.10p 996027
12/08/2022 244.00p 253.42p 244.00p 247.80p 589301
11/08/2022 253.80p 254.90p 248.00p 249.00p 609380
10/08/2022 248.20p 254.10p 246.40p 252.70p 929227
09/08/2022 248.50p 256.50p 248.50p 251.00p 1325825
08/08/2022 251.00p 257.48p 251.00p 253.60p 826941
05/08/2022 262.00p 262.00p 254.20p 254.20p 751707
04/08/2022 258.50p 263.12p 257.66p 258.10p 1186621
03/08/2022 254.00p 259.00p 254.00p 257.90p 2094937
02/08/2022 255.10p 261.00p 255.10p 257.60p 852738
01/08/2022 254.10p 261.80p 251.85p 260.30p 730001
29/07/2022 253.20p 258.60p 252.88p 254.30p 1235815
28/07/2022 262.00p 262.00p 251.50p 254.10p 884479
27/07/2022 252.40p 260.90p 252.40p 259.70p 5381868
26/07/2022 253.60p 257.30p 250.40p 252.30p 569940
25/07/2022 257.30p 257.30p 251.60p 252.50p 1032975
22/07/2022 258.60p 259.30p 251.60p 255.90p 1114895
21/07/2022 257.70p 259.50p 252.30p 253.80p 1033482
20/07/2022 245.00p 255.30p 245.00p 251.60p 1076734
19/07/2022 247.70p 252.70p 242.30p 250.00p 953595
18/07/2022 246.00p 247.30p 239.20p 246.20p 1244256
15/07/2022 225.80p 240.50p 223.90p 239.60p 2170225
14/07/2022 238.30p 238.35p 223.00p 225.80p 3254560

*Close Price adjusted for both dividends and splits