SSP Group (SSPG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
28/02/2020 428.78p 442.85p 408.91p 419.67p 4481199
27/02/2020 465.20p 466.03p 442.85p 442.85p 1821178
26/02/2020 482.58p 482.58p 459.40p 470.16p 3025292
25/02/2020 509.90p 515.69p 485.89p 494.17p 2300977
24/02/2020 544.66p 544.66p 508.24p 509.90p 1867044
21/02/2020 553.77p 564.53p 550.46p 551.28p 570886
20/02/2020 561.22p 568.67p 561.22p 562.05p 526747
19/02/2020 553.77p 567.01p 551.28p 567.01p 865103
18/02/2020 548.80p 557.08p 546.32p 552.94p 451854
17/02/2020 557.91p 564.53p 552.11p 553.77p 395215
14/02/2020 553.77p 558.73p 550.46p 557.08p 1121917
13/02/2020 550.46p 557.91p 550.46p 553.77p 718128
12/02/2020 541.35p 557.91p 541.35p 557.91p 911832
11/02/2020 541.35p 548.80p 541.35p 546.32p 840217
10/02/2020 547.15p 549.63p 539.70p 543.01p 739986
07/02/2020 567.01p 567.01p 550.79p 552.11p 888091
06/02/2020 561.22p 564.36p 560.39p 562.05p 851556
05/02/2020 545.49p 567.01p 545.49p 558.73p 1894763
04/02/2020 543.01p 552.11p 539.70p 549.63p 971783
03/02/2020 531.42p 540.52p 528.11p 538.04p 1920792
31/01/2020 536.38p 538.04p 531.42p 533.07p 661493
30/01/2020 538.04p 541.35p 529.76p 533.90p 762280
29/01/2020 545.49p 545.49p 536.05p 538.04p 511486
28/01/2020 538.04p 543.01p 528.94p 539.70p 648208
27/01/2020 536.38p 536.38p 523.78p 529.76p 1145485
24/01/2020 547.15p 552.94p 543.83p 544.66p 628090
23/01/2020 558.73p 560.72p 547.15p 548.80p 849642
22/01/2020 565.36p 568.67p 559.56p 559.56p 653545
21/01/2020 543.01p 571.15p 543.01p 564.53p 1007554
20/01/2020 563.70p 565.36p 547.15p 549.63p 642804
17/01/2020 573.63p 573.63p 562.05p 565.36p 978273
16/01/2020 574.46p 574.46p 563.70p 568.67p 1318994
15/01/2020 571.98p 571.98p 561.22p 568.67p 1313409
14/01/2020 562.87p 574.46p 560.39p 567.84p 1055176
13/01/2020 555.42p 562.87p 555.42p 562.05p 921068
10/01/2020 550.46p 562.05p 550.46p 557.08p 1107852
09/01/2020 551.28p 562.87p 551.28p 554.60p 1432825
08/01/2020 538.04p 552.94p 538.04p 552.94p 1245576
07/01/2020 544.66p 546.32p 541.35p 543.83p 868301
06/01/2020 545.49p 545.49p 540.52p 543.83p 566749
03/01/2020 538.87p 548.14p 538.87p 543.83p 481817
02/01/2020 536.38p 549.63p 536.38p 547.97p 605304
31/12/2019 536.38p 540.78p 536.38p 538.04p 220123
30/12/2019 542.18p 547.15p 538.87p 542.18p 464540
27/12/2019 538.87p 547.97p 538.87p 543.01p 926096
24/12/2019 537.21p 539.53p 536.38p 538.04p 1390772
23/12/2019 535.56p 542.18p 535.56p 541.35p 701682
20/12/2019 538.04p 539.70p 533.90p 538.04p 2285936
19/12/2019 540.52p 540.52p 533.07p 535.56p 2105794
18/12/2019 549.63p 551.28p 538.04p 538.04p 2050194
17/12/2019 550.46p 553.77p 535.56p 549.63p 1205917
16/12/2019 550.46p 562.87p 548.80p 555.42p 1285097
13/12/2019 541.35p 561.22p 538.04p 546.32p 1591855
12/12/2019 537.21p 537.21p 528.11p 533.90p 1305948
11/12/2019 539.70p 552.94p 530.59p 533.90p 2061569
10/12/2019 536.38p 538.87p 523.14p 527.28p 1132456
09/12/2019 543.83p 544.66p 535.56p 541.35p 1164904
06/12/2019 551.28p 555.42p 543.83p 547.97p 1664653
05/12/2019 534.73p 547.97p 527.28p 546.32p 1272833
04/12/2019 534.73p 540.52p 528.11p 540.52p 1167998
03/12/2019 542.18p 542.18p 526.45p 531.42p 919941
02/12/2019 560.39p 560.39p 537.21p 540.52p 1913476
29/11/2019 568.67p 569.50p 556.25p 557.91p 724389
28/11/2019 559.56p 567.84p 556.25p 566.18p 771203
27/11/2019 553.77p 571.98p 552.11p 558.73p 1264208
26/11/2019 556.25p 557.08p 541.65p 553.77p 1881962
25/11/2019 552.11p 552.94p 547.15p 552.11p 1162309
22/11/2019 537.21p 555.42p 536.38p 548.80p 2200289
21/11/2019 522.31p 539.70p 520.66p 539.70p 1609046
20/11/2019 554.60p 554.60p 507.41p 523.14p 2058617
19/11/2019 547.15p 553.77p 542.18p 542.18p 810050
18/11/2019 548.80p 552.94p 539.70p 543.01p 852513
15/11/2019 539.70p 547.97p 533.90p 545.49p 666660
14/11/2019 539.70p 547.97p 537.21p 538.04p 784384
13/11/2019 528.94p 539.70p 522.31p 538.04p 652719
12/11/2019 533.90p 536.38p 525.62p 533.07p 615448
11/11/2019 528.11p 536.38p 524.80p 535.56p 464623
08/11/2019 529.76p 533.90p 525.62p 528.94p 449432
07/11/2019 525.62p 535.56p 524.80p 533.90p 575776
06/11/2019 519.00p 524.80p 514.86p 524.80p 624987
05/11/2019 514.86p 520.66p 512.38p 517.35p 422619
04/11/2019 524.80p 527.28p 514.04p 519.00p 1015330
01/11/2019 531.42p 531.42p 520.66p 526.45p 558051
31/10/2019 515.69p 536.38p 508.24p 527.28p 1466292
30/10/2019 533.07p 533.07p 512.38p 519.83p 1216564
29/10/2019 532.25p 538.87p 529.76p 531.42p 824089
28/10/2019 523.97p 538.04p 523.97p 533.90p 518253
25/10/2019 515.69p 527.28p 515.69p 525.62p 643587
24/10/2019 528.11p 530.59p 517.35p 519.83p 1825497
23/10/2019 532.25p 533.90p 515.52p 527.28p 1873584
22/10/2019 552.94p 552.94p 534.73p 534.73p 1129758
21/10/2019 546.32p 552.94p 544.66p 547.97p 778192
18/10/2019 545.49p 549.63p 543.01p 548.80p 1041758
17/10/2019 543.83p 562.05p 537.21p 548.80p 1241535
16/10/2019 538.04p 542.18p 533.90p 540.52p 792726
15/10/2019 536.38p 543.83p 530.59p 540.52p 1264719
14/10/2019 547.97p 547.97p 525.62p 535.56p 1085705
11/10/2019 509.07p 549.63p 503.94p 545.49p 2042529
10/10/2019 510.72p 510.72p 499.96p 504.93p 500353
09/10/2019 503.27p 511.55p 503.27p 504.93p 599370
08/10/2019 509.90p 514.86p 504.93p 506.59p 883678
07/10/2019 511.55p 512.38p 503.27p 503.27p 746810
04/10/2019 511.55p 511.55p 503.27p 510.72p 1033336
03/10/2019 502.45p 510.72p 498.31p 505.76p 1052905
02/10/2019 504.93p 512.38p 498.31p 504.93p 1278336
01/10/2019 513.21p 517.35p 508.24p 510.72p 1087466
30/09/2019 519.83p 524.80p 512.38p 513.21p 1177738
27/09/2019 506.59p 528.94p 501.62p 526.45p 1266423
26/09/2019 546.32p 546.32p 501.62p 503.27p 2680973
25/09/2019 557.08p 559.56p 552.94p 552.94p 650538
24/09/2019 547.15p 562.05p 547.15p 559.56p 688282
23/09/2019 562.87p 564.53p 547.15p 549.63p 821726
20/09/2019 561.22p 566.18p 556.25p 561.22p 1125954
19/09/2019 557.08p 565.36p 557.08p 563.70p 805844
18/09/2019 548.80p 561.22p 548.80p 560.39p 991892
17/09/2019 537.21p 552.94p 536.38p 552.94p 939773
16/09/2019 542.18p 550.46p 537.21p 541.35p 947573
13/09/2019 562.05p 562.05p 544.66p 546.32p 1105077
12/09/2019 564.53p 566.18p 557.91p 561.22p 816060
11/09/2019 552.94p 568.67p 552.94p 568.67p 1095025
10/09/2019 575.29p 579.43p 557.08p 559.56p 746397
09/09/2019 584.39p 587.91p 573.63p 576.12p 844453
06/09/2019 583.57p 586.05p 581.91p 586.05p 691478
05/09/2019 586.05p 587.71p 582.74p 584.39p 733309
04/09/2019 589.36p 590.19p 581.91p 586.88p 665746
03/09/2019 598.47p 600.12p 569.50p 584.39p 682368
02/09/2019 586.05p 597.64p 585.22p 596.81p 494435
30/08/2019 582.74p 591.84p 582.74p 585.22p 603533
29/08/2019 571.98p 588.53p 570.32p 583.57p 919604
28/08/2019 581.91p 581.91p 572.81p 575.29p 589950
27/08/2019 578.60p 584.39p 576.94p 578.60p 970118
23/08/2019 590.19p 596.81p 585.22p 585.22p 599817
22/08/2019 586.88p 588.53p 583.57p 586.05p 388536
21/08/2019 572.81p 587.71p 572.81p 587.71p 405247
20/08/2019 587.71p 590.19p 572.81p 576.12p 675260
19/08/2019 583.57p 586.88p 578.60p 586.88p 697464
16/08/2019 567.01p 578.60p 567.01p 578.60p 881576
15/08/2019 569.50p 572.81p 566.02p 570.32p 1272580
14/08/2019 581.91p 581.91p 566.18p 566.18p 849375
13/08/2019 586.88p 586.88p 572.97p 579.43p 831921
12/08/2019 586.05p 588.53p 577.28p 582.74p 531324
09/08/2019 586.05p 589.36p 583.57p 585.22p 449648
08/08/2019 586.05p 588.53p 583.57p 586.05p 427362
07/08/2019 580.26p 583.57p 578.60p 582.74p 769138
06/08/2019 572.81p 583.57p 571.98p 581.08p 1002676
05/08/2019 584.39p 587.70p 568.67p 573.63p 1065542
02/08/2019 584.39p 588.53p 581.91p 587.71p 976826
01/08/2019 586.88p 590.19p 581.91p 590.19p 567372
31/07/2019 587.71p 587.71p 578.60p 584.39p 846732
30/07/2019 587.71p 592.84p 583.57p 584.39p 1472786
29/07/2019 576.94p 586.88p 574.78p 586.88p 548633
26/07/2019 570.32p 575.29p 568.67p 573.63p 717602
25/07/2019 576.12p 576.12p 568.67p 570.32p 1256346
24/07/2019 574.46p 582.74p 569.50p 571.98p 1488230
23/07/2019 571.15p 573.47p 568.67p 569.50p 1173213
22/07/2019 580.26p 583.65p 567.84p 567.84p 1827635
19/07/2019 572.81p 583.57p 562.05p 580.26p 1753346
18/07/2019 564.53p 568.67p 559.56p 563.70p 943830
17/07/2019 567.84p 571.98p 567.01p 567.01p 714513
16/07/2019 570.32p 571.15p 567.01p 570.32p 693653
15/07/2019 564.53p 570.37p 563.70p 568.67p 558785
12/07/2019 563.70p 567.01p 562.05p 564.53p 687909
11/07/2019 558.73p 563.70p 557.08p 561.22p 744114
10/07/2019 553.77p 562.05p 553.77p 560.39p 966116
09/07/2019 559.56p 562.05p 548.80p 557.91p 508679
08/07/2019 561.22p 563.70p 555.42p 561.22p 507745
05/07/2019 571.15p 571.15p 553.77p 558.73p 614078
04/07/2019 570.32p 572.81p 567.84p 568.67p 338182
03/07/2019 571.98p 577.77p 568.39p 571.15p 699911
02/07/2019 575.29p 575.29p 565.36p 569.50p 614298
01/07/2019 574.46p 574.88p 571.15p 573.63p 894926
28/06/2019 566.18p 571.15p 565.36p 567.84p 855109
27/06/2019 557.91p 565.36p 555.42p 565.36p 1228078
26/06/2019 569.50p 569.50p 558.73p 561.22p 1011421
25/06/2019 564.53p 568.67p 562.87p 565.36p 1091532
24/06/2019 553.77p 570.32p 551.65p 565.36p 1598381
21/06/2019 538.04p 557.91p 536.10p 554.60p 2582975
20/06/2019 534.73p 536.38p 531.42p 535.56p 764376
19/06/2019 538.87p 538.87p 530.59p 531.42p 1156558
18/06/2019 537.21p 545.49p 537.21p 538.04p 1417135
17/06/2019 539.70p 544.02p 536.38p 536.38p 1248854
14/06/2019 538.04p 541.35p 537.21p 538.04p 1080295
13/06/2019 542.18p 548.80p 539.51p 539.70p 864841
12/06/2019 547.15p 547.15p 542.18p 546.32p 1083644
11/06/2019 558.73p 560.39p 546.32p 546.32p 1484732
10/06/2019 555.42p 561.22p 555.42p 557.91p 437225
07/06/2019 557.08p 560.39p 552.94p 560.39p 833744
06/06/2019 545.49p 559.56p 545.49p 554.60p 768143
05/06/2019 551.28p 560.39p 549.63p 552.11p 1014315
04/06/2019 553.77p 556.25p 548.39p 554.60p 841837
03/06/2019 554.60p 555.42p 549.63p 552.94p 776849
31/05/2019 556.25p 560.39p 552.94p 554.60p 864549
30/05/2019 556.25p 558.21p 555.42p 557.08p 683048
29/05/2019 562.87p 564.53p 555.42p 555.42p 1141876
28/05/2019 564.53p 570.32p 564.53p 567.84p 1059640
24/05/2019 568.67p 569.62p 564.53p 567.01p 628613
23/05/2019 575.29p 577.77p 565.36p 567.01p 1418113
22/05/2019 577.77p 583.57p 575.29p 579.43p 1160324
21/05/2019 576.94p 584.39p 576.12p 579.43p 1356628
20/05/2019 569.50p 581.91p 569.50p 580.26p 1490488

*Close Price adjusted for both dividends and splits