SSP Group (SSPG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
11/12/2020 266.54p 270.01p 255.94p 266.87p 1096137
10/12/2020 277.96p 281.93p 262.40p 266.70p 1676068
09/12/2020 282.76p 289.22p 278.13p 278.13p 1021198
08/12/2020 292.53p 295.84p 279.85p 288.22p 1151046
07/12/2020 306.27p 306.60p 295.01p 297.33p 1687677
04/12/2020 295.01p 307.76p 294.68p 306.77p 1614494
03/12/2020 299.98p 300.63p 291.27p 297.00p 1471548
02/12/2020 283.92p 299.98p 283.09p 297.99p 1803476
01/12/2020 274.48p 287.07p 273.49p 282.93p 1464476
30/11/2020 282.26p 282.26p 267.86p 273.16p 2089222
27/11/2020 280.61p 283.26p 265.05p 281.44p 2154041
26/11/2020 293.52p 293.52p 273.30p 276.47p 1145197
25/11/2020 300.81p 304.45p 287.40p 289.71p 1985311
24/11/2020 263.06p 299.81p 263.06p 295.51p 3282140
23/11/2020 257.10p 267.56p 253.29p 260.25p 1127080
20/11/2020 255.28p 259.75p 248.33p 252.30p 1840371
19/11/2020 271.50p 271.50p 248.82p 250.98p 2672039
18/11/2020 282.60p 284.42p 269.52p 271.01p 2271120
17/11/2020 293.69p 296.00p 283.75p 286.24p 2931170
16/11/2020 273.16p 306.60p 271.01p 305.28p 3212640
13/11/2020 254.95p 272.99p 253.46p 272.99p 3160662
12/11/2020 255.45p 258.76p 247.55p 257.43p 1939546
11/11/2020 266.70p 277.30p 246.01p 257.43p 3388207
10/11/2020 231.77p 286.90p 231.23p 265.87p 6109474
09/11/2020 157.69p 248.49p 156.53p 234.59p 6048220
06/11/2020 159.18p 160.83p 153.30p 154.54p 1023662
05/11/2020 155.12p 158.18p 151.31p 156.53p 931511
04/11/2020 149.16p 154.71p 148.25p 154.05p 1228644
03/11/2020 151.81p 156.36p 150.15p 152.39p 1081094
02/11/2020 153.30p 153.30p 144.23p 150.32p 1642516
30/10/2020 145.35p 157.03p 144.86p 154.54p 1132782
29/10/2020 149.16p 149.24p 143.91p 147.26p 1004331
28/10/2020 151.98p 152.97p 143.95p 148.25p 1108198
27/10/2020 155.20p 157.36p 149.66p 154.62p 786105
26/10/2020 158.10p 161.41p 153.55p 153.55p 1079042
23/10/2020 158.10p 163.90p 156.03p 161.00p 1566572
22/10/2020 153.80p 159.09p 149.49p 156.03p 5724969
21/10/2020 156.94p 156.94p 150.07p 150.15p 1242912
20/10/2020 150.65p 155.12p 145.44p 154.13p 2067750
19/10/2020 150.49p 151.00p 147.26p 149.33p 1045036
16/10/2020 153.38p 153.38p 147.42p 148.00p 1027549
15/10/2020 154.79p 154.79p 146.60p 149.82p 1259985
14/10/2020 151.31p 157.19p 151.31p 154.87p 779552
13/10/2020 163.23p 165.55p 152.47p 155.04p 1063985
12/10/2020 173.00p 174.49p 163.15p 163.48p 912767
09/10/2020 169.52p 175.98p 168.03p 172.84p 1607177
08/10/2020 166.71p 177.20p 166.65p 166.71p 1258034
07/10/2020 167.87p 168.53p 160.67p 168.20p 1426927
06/10/2020 157.77p 166.71p 156.11p 166.54p 1042981
05/10/2020 153.80p 159.67p 153.05p 156.69p 731363
02/10/2020 152.72p 153.96p 145.77p 153.88p 1498807
01/10/2020 150.15p 156.86p 147.09p 155.54p 1775713
30/09/2020 152.47p 153.47p 140.97p 149.41p 2714187
29/09/2020 169.03p 171.35p 153.22p 153.30p 2100628
28/09/2020 156.20p 170.68p 156.20p 169.69p 1274059
25/09/2020 160.34p 161.91p 152.97p 160.00p 1474240
24/09/2020 166.38p 166.38p 156.36p 161.16p 1922770
23/09/2020 156.45p 176.15p 152.56p 168.03p 2650038
22/09/2020 151.89p 151.89p 145.44p 149.58p 1757294
21/09/2020 160.34p 160.34p 145.44p 150.32p 2442532
18/09/2020 166.71p 166.71p 160.17p 162.41p 2471884
17/09/2020 167.21p 169.69p 162.41p 167.54p 1530580
16/09/2020 178.79p 181.11p 167.21p 169.03p 1615444
15/09/2020 185.58p 192.04p 180.12p 180.28p 1165842
14/09/2020 191.21p 192.37p 186.41p 189.56p 949796
11/09/2020 195.68p 196.34p 189.06p 190.55p 1230911
10/09/2020 193.53p 200.15p 192.87p 195.35p 1313055
09/09/2020 211.41p 211.41p 190.38p 195.85p 1250562
08/09/2020 225.15p 226.47p 206.44p 209.09p 1064347
07/09/2020 211.91p 225.65p 211.91p 225.15p 1096991
04/09/2020 213.23p 220.68p 211.31p 215.71p 910497
03/09/2020 195.02p 220.02p 195.02p 214.72p 2320886
02/09/2020 189.89p 199.49p 189.89p 199.49p 4307020
01/09/2020 200.15p 202.63p 190.55p 192.87p 1236897
28/08/2020 199.99p 203.63p 195.66p 203.13p 983132
27/08/2020 194.52p 199.95p 187.57p 198.99p 1004912
26/08/2020 187.90p 191.82p 184.09p 190.38p 1854184
25/08/2020 197.83p 200.81p 189.56p 190.05p 692318
24/08/2020 196.01p 198.50p 193.53p 195.52p 795122
21/08/2020 191.71p 196.67p 189.89p 196.67p 780815
20/08/2020 188.23p 191.38p 187.90p 190.38p 772290
19/08/2020 188.89p 192.54p 186.74p 190.88p 987178
18/08/2020 187.24p 195.35p 187.24p 188.56p 1102402
17/08/2020 194.36p 198.83p 190.22p 190.71p 934730
14/08/2020 199.99p 203.13p 192.47p 199.16p 783840
13/08/2020 206.61p 206.61p 200.81p 201.14p 534708
12/08/2020 208.76p 209.92p 202.63p 205.28p 1030592
11/08/2020 197.67p 205.95p 197.67p 205.95p 1291185
10/08/2020 192.70p 198.54p 191.54p 198.16p 741513
07/08/2020 191.38p 192.54p 186.74p 192.20p 794260
06/08/2020 192.04p 192.54p 184.92p 186.91p 1291295
05/08/2020 181.77p 190.22p 180.28p 190.05p 1364406
04/08/2020 172.17p 181.61p 171.68p 181.61p 1479850
03/08/2020 171.51p 172.17p 162.84p 170.35p 999370
31/07/2020 178.63p 181.44p 170.02p 170.19p 1122351
30/07/2020 183.43p 183.43p 173.83p 179.13p 1267558
29/07/2020 178.79p 181.28p 176.31p 178.46p 944202
28/07/2020 186.24p 188.40p 178.46p 179.29p 1003118
27/07/2020 198.66p 198.66p 183.43p 183.43p 1492311
24/07/2020 194.52p 198.83p 193.69p 196.51p 1259335
23/07/2020 204.95p 204.95p 197.17p 198.50p 1247457
22/07/2020 210.25p 210.75p 199.65p 202.47p 758994
21/07/2020 194.52p 210.25p 193.69p 210.25p 1247979
20/07/2020 203.79p 203.79p 192.20p 193.03p 1215980
17/07/2020 205.61p 206.44p 198.66p 203.46p 1440519
16/07/2020 211.74p 212.57p 205.12p 205.12p 1750504
15/07/2020 202.47p 209.75p 198.33p 208.10p 1459835
14/07/2020 202.80p 203.46p 196.05p 198.16p 1923347
13/07/2020 203.63p 208.82p 201.97p 206.11p 840068
10/07/2020 193.03p 203.27p 193.03p 202.30p 1078290
09/07/2020 204.79p 204.79p 197.34p 197.34p 2114186
08/07/2020 201.97p 205.12p 197.83p 200.15p 1825759
07/07/2020 214.72p 214.72p 201.64p 205.61p 1841570
06/07/2020 212.90p 218.86p 209.09p 209.92p 1630158
03/07/2020 205.28p 212.07p 205.28p 209.42p 1438671
02/07/2020 203.13p 219.35p 203.13p 208.43p 2281546
01/07/2020 208.76p 212.73p 199.65p 208.10p 3275128
30/06/2020 219.52p 221.51p 206.96p 212.90p 1985757
29/06/2020 211.41p 218.82p 208.26p 217.70p 1818102
26/06/2020 221.18p 221.40p 211.41p 215.71p 1502121
25/06/2020 210.25p 220.51p 207.60p 216.54p 1888568
24/06/2020 224.49p 231.21p 214.39p 214.55p 6090564
23/06/2020 230.94p 234.59p 225.65p 226.80p 2488301
22/06/2020 231.77p 233.92p 225.35p 229.12p 2437067
19/06/2020 231.77p 237.57p 227.14p 235.74p 5866209
18/06/2020 223.16p 230.25p 218.53p 229.29p 2936698
17/06/2020 226.47p 235.41p 220.84p 221.18p 2552828
16/06/2020 226.47p 237.73p 222.67p 229.45p 3041682
15/06/2020 221.84p 223.49p 209.09p 221.18p 2632869
12/06/2020 225.81p 238.06p 216.87p 226.31p 3242485
11/06/2020 236.90p 240.38p 223.49p 224.16p 3672836
10/06/2020 259.09p 263.56p 240.38p 242.70p 4301979
09/06/2020 278.13p 278.13p 251.80p 259.91p 3369262
08/06/2020 283.09p 290.38p 267.03p 268.69p 5954925
05/06/2020 263.56p 283.09p 260.35p 283.09p 4114362
04/06/2020 254.62p 267.00p 253.46p 256.11p 5247650
03/06/2020 254.62p 263.89p 239.19p 260.91p 3265634
02/06/2020 251.47p 255.61p 242.37p 252.80p 2707692
01/06/2020 225.98p 251.97p 225.98p 248.82p 4728399
29/05/2020 244.35p 246.87p 228.96p 230.94p 2475204
28/05/2020 247.83p 252.76p 239.39p 247.00p 2422167
27/05/2020 258.76p 269.52p 240.88p 244.02p 4556520
26/05/2020 209.42p 258.42p 209.42p 252.63p 4297302
22/05/2020 200.32p 208.43p 195.68p 203.79p 1540125
21/05/2020 203.30p 208.93p 198.33p 200.98p 1273773
20/05/2020 208.59p 208.59p 200.32p 206.11p 1933740
19/05/2020 201.97p 208.76p 198.33p 206.44p 2511733
18/05/2020 189.06p 202.63p 184.75p 199.99p 2984118
15/05/2020 190.05p 195.85p 181.28p 186.58p 2338863
14/05/2020 181.94p 188.07p 175.98p 185.75p 2469317
13/05/2020 187.07p 192.20p 178.79p 182.11p 2839751
12/05/2020 193.69p 200.32p 179.62p 190.71p 2785557
11/05/2020 193.69p 202.63p 184.26p 194.36p 3573626
07/05/2020 184.26p 201.48p 177.14p 194.19p 4626018
06/05/2020 198.00p 202.63p 176.15p 179.95p 4138002
05/05/2020 208.59p 210.82p 198.99p 202.80p 2793489
04/05/2020 229.12p 229.29p 204.46p 204.46p 3134197
01/05/2020 233.43p 234.59p 219.85p 229.62p 1765833
30/04/2020 252.96p 260.91p 222.03p 232.10p 2790420
29/04/2020 238.39p 257.74p 229.45p 252.63p 3286770
28/04/2020 227.63p 241.30p 227.63p 234.42p 1701748
27/04/2020 220.35p 234.93p 219.19p 233.26p 1705839
24/04/2020 226.80p 230.94p 215.38p 217.70p 1788608
23/04/2020 237.57p 237.57p 226.31p 229.95p 1328718
22/04/2020 226.80p 237.23p 226.47p 234.25p 1313553
21/04/2020 234.92p 239.88p 222.33p 225.48p 1922896
20/04/2020 238.06p 252.96p 232.60p 236.57p 3570274
17/04/2020 227.30p 244.68p 227.30p 236.08p 2863304
16/04/2020 229.29p 242.86p 217.37p 219.02p 2671689
15/04/2020 247.50p 247.50p 215.71p 226.64p 2802719
14/04/2020 252.96p 258.76p 236.90p 245.35p 2820055
09/04/2020 248.16p 264.22p 248.00p 254.29p 1864202
08/04/2020 220.18p 248.82p 219.59p 246.51p 2216161
07/04/2020 232.43p 261.18p 220.51p 224.65p 5370362
06/04/2020 225.15p 234.46p 221.01p 226.97p 3291464
03/04/2020 222.33p 225.64p 207.27p 218.53p 2592928
02/04/2020 235.74p 237.23p 222.00p 223.49p 2565662
01/04/2020 248.66p 250.15p 235.91p 238.56p 5097081
31/03/2020 257.02p 265.71p 245.02p 254.53p 3856530
30/03/2020 249.98p 260.33p 223.49p 252.05p 4880892
27/03/2020 245.43p 269.02p 235.91p 247.50p 12215321
26/03/2020 239.22p 252.88p 223.08p 249.15p 4906465
25/03/2020 190.38p 254.12p 187.90p 240.05p 6146296
24/03/2020 178.79p 198.66p 162.90p 194.94p 2906163
23/03/2020 173.41p 177.97p 156.28p 174.66p 2320464
20/03/2020 166.38p 223.08p 165.95p 186.24p 5098234
19/03/2020 125.98p 161.41p 113.24p 161.41p 5885650
18/03/2020 165.96p 169.69p 124.83p 124.83p 8227378
17/03/2020 268.19p 268.19p 174.66p 174.66p 5031221
16/03/2020 268.61p 274.40p 230.53p 261.16p 6710812
13/03/2020 287.23p 291.78p 258.67p 273.99p 5455221
12/03/2020 327.38p 327.38p 273.57p 280.61p 4789342
11/03/2020 350.55p 356.35p 340.21p 343.93p 2635186
10/03/2020 356.76p 380.77p 348.07p 351.80p 3127317
09/03/2020 317.44p 358.83p 317.44p 348.48p 5442220
06/03/2020 375.39p 380.77p 361.31p 380.77p 2120702
05/03/2020 397.74p 402.29p 376.63p 384.49p 2371870
04/03/2020 402.70p 413.88p 397.74p 402.29p 4226362
03/03/2020 401.46p 412.64p 394.31p 407.26p 3659198
02/03/2020 429.60p 442.02p 389.46p 391.94p 2170689

*Close Price adjusted for both dividends and splits