SSP Group (SSPG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
01/08/2018 573.72p 573.72p 565.00p 569.82p 894535
31/07/2018 568.57p 573.12p 562.10p 565.50p 940911
30/07/2018 563.59p 570.40p 554.63p 567.58p 591737
27/07/2018 563.68p 567.00p 558.78p 562.85p 531145
26/07/2018 563.43p 567.99p 557.54p 559.94p 556618
25/07/2018 565.25p 572.47p 560.44p 562.60p 693375
24/07/2018 572.14p 576.87p 568.07p 568.07p 589635
23/07/2018 571.89p 573.30p 567.33p 567.91p 987657
20/07/2018 576.87p 577.86p 565.92p 572.39p 685092
19/07/2018 572.72p 581.02p 572.22p 573.38p 926762
18/07/2018 566.75p 574.71p 566.75p 572.47p 1344670
17/07/2018 538.54p 564.09p 538.21p 562.85p 1322730
16/07/2018 547.58p 550.24p 538.21p 546.01p 821908
13/07/2018 551.48p 554.14p 538.20p 545.92p 603313
12/07/2018 541.77p 550.90p 538.54p 548.33p 1028008
11/07/2018 539.45p 542.35p 531.30p 538.87p 882466
10/07/2018 539.29p 543.02p 535.18p 542.19p 597888
09/07/2018 538.04p 540.78p 536.46p 538.04p 615390
06/07/2018 538.37p 539.12p 535.94p 538.04p 361342
05/07/2018 534.97p 538.46p 533.31p 536.05p 550917
04/07/2018 541.44p 541.44p 531.90p 531.98p 575481
03/07/2018 535.80p 545.09p 534.89p 540.61p 973995
02/07/2018 520.53p 537.87p 520.53p 532.65p 1189566
29/06/2018 538.21p 538.21p 526.26p 526.26p 993380
28/06/2018 532.90p 542.85p 527.42p 531.49p 832754
27/06/2018 537.46p 540.78p 529.58p 536.80p 1887339
26/06/2018 544.76p 544.76p 534.31p 534.31p 849255
25/06/2018 548.08p 550.60p 539.53p 540.03p 1359837
22/06/2018 543.77p 554.38p 542.02p 551.40p 997722
21/06/2018 550.57p 552.81p 542.11p 543.93p 868975
20/06/2018 544.10p 555.55p 542.77p 549.32p 1618040
19/06/2018 540.36p 541.53p 536.55p 538.46p 997974
18/06/2018 539.78p 543.85p 536.05p 543.52p 990859
15/06/2018 555.71p 559.03p 540.78p 540.78p 2503878
14/06/2018 556.46p 560.94p 552.06p 555.71p 1651721
13/06/2018 561.44p 566.83p 559.03p 561.44p 1378660
12/06/2018 560.03p 565.00p 557.45p 560.52p 1613213
11/06/2018 547.58p 558.70p 543.59p 557.21p 959972
08/06/2018 543.68p 546.01p 536.95p 543.68p 669499
07/06/2018 554.72p 557.12p 541.94p 542.02p 821213
06/06/2018 550.49p 559.16p 544.84p 553.47p 1172477
05/06/2018 542.11p 547.00p 537.04p 545.76p 728683
04/06/2018 539.53p 543.43p 538.21p 543.35p 828832
01/06/2018 540.61p 541.69p 533.31p 535.22p 842026
31/05/2018 537.79p 546.59p 535.05p 535.05p 1235284
30/05/2018 532.15p 545.92p 531.40p 544.84p 1277062
29/05/2018 546.09p 546.09p 528.42p 533.64p 1408006
25/05/2018 546.42p 559.45p 546.42p 551.73p 1300392
24/05/2018 543.18p 555.13p 539.29p 547.50p 1148707
23/05/2018 539.87p 542.85p 535.55p 539.29p 1605909
22/05/2018 539.29p 544.76p 535.22p 538.29p 1053368
21/05/2018 537.13p 542.60p 531.15p 538.95p 923041
18/05/2018 527.17p 533.81p 519.95p 528.33p 1781298
17/05/2018 533.06p 536.38p 510.99p 520.37p 2003860
16/05/2018 519.79p 537.21p 519.79p 536.80p 1880406
15/05/2018 531.40p 534.80p 520.53p 520.53p 2811920
14/05/2018 540.86p 542.19p 533.23p 533.23p 925498
11/05/2018 533.98p 542.77p 528.25p 538.95p 640415
10/05/2018 538.70p 544.93p 535.39p 535.97p 801330
09/05/2018 548.58p 548.58p 535.80p 539.62p 925101
08/05/2018 545.76p 551.56p 541.61p 544.26p 1263795
04/05/2018 551.73p 552.81p 545.59p 545.59p 739991
03/05/2018 551.98p 554.97p 546.84p 549.24p 802176
02/05/2018 555.46p 555.63p 547.66p 550.73p 1157974
01/05/2018 541.77p 562.27p 541.77p 552.64p 2089909
30/04/2018 525.01p 542.52p 525.01p 541.11p 1721555
27/04/2018 530.16p 538.54p 527.25p 530.82p 1115742
26/04/2018 526.84p 532.07p 522.03p 531.40p 966789
25/04/2018 522.69p 526.18p 518.54p 525.10p 943480
24/04/2018 535.80p 538.55p 521.86p 525.84p 1264428
23/04/2018 539.29p 539.29p 532.81p 537.04p 967296
20/04/2018 539.29p 545.51p 527.67p 537.29p 814343
19/04/2018 531.49p 539.20p 531.49p 536.22p 802174
18/04/2018 523.11p 535.55p 523.02p 532.32p 1335367
17/04/2018 517.55p 522.94p 510.06p 521.12p 1541547
16/04/2018 523.94p 523.94p 504.11p 514.39p 919442
13/04/2018 513.05p 513.88p 502.70p 511.39p 628583
12/04/2018 503.11p 511.81p 500.21p 510.57p 1198601
11/04/2018 504.35p 510.98p 488.21p 501.46p 2805213
10/04/2018 508.91p 510.15p 504.77p 509.74p 749875
09/04/2018 503.94p 507.25p 498.56p 506.01p 832793
06/04/2018 509.32p 513.88p 494.83p 501.87p 1051106
05/04/2018 501.04p 511.81p 498.97p 510.98p 998253
04/04/2018 502.28p 502.28p 495.25p 495.25p 996280
03/04/2018 503.94p 504.35p 498.97p 498.97p 871699
29/03/2018 498.14p 510.57p 496.90p 506.43p 1499321
28/03/2018 501.04p 503.11p 495.25p 498.56p 1140918
27/03/2018 510.98p 515.12p 497.32p 503.53p 1654474
26/03/2018 506.01p 515.54p 506.01p 507.67p 988325
23/03/2018 504.35p 510.15p 495.66p 506.84p 944346
22/03/2018 510.15p 515.95p 501.04p 503.94p 1123463
21/03/2018 524.23p 524.23p 508.08p 510.98p 1041878
20/03/2018 508.08p 523.40p 508.08p 522.57p 1566847
19/03/2018 506.84p 509.74p 503.53p 507.25p 855140
16/03/2018 513.46p 517.61p 503.94p 504.77p 1574205
15/03/2018 506.84p 512.22p 501.46p 510.57p 872312
14/03/2018 517.19p 520.92p 507.25p 510.15p 740151
13/03/2018 522.16p 526.30p 518.43p 520.09p 1040588
12/03/2018 520.92p 526.72p 518.85p 525.89p 963826
09/03/2018 519.26p 528.37p 515.12p 518.85p 940623
08/03/2018 510.98p 525.06p 510.98p 521.33p 1136776
07/03/2018 512.22p 515.95p 502.70p 514.29p 1335191
06/03/2018 509.32p 518.43p 504.77p 510.15p 1300785
05/03/2018 494.83p 505.60p 494.83p 503.11p 1311775
02/03/2018 493.59p 498.56p 488.21p 493.59p 1048726
01/03/2018 499.80p 512.64p 492.76p 496.90p 2286610
28/02/2018 510.15p 510.15p 500.63p 500.63p 1249142
27/02/2018 525.47p 528.79p 508.91p 511.81p 2457766
26/02/2018 525.06p 526.30p 516.78p 524.64p 691201
23/02/2018 525.89p 527.13p 518.43p 522.57p 861805
22/02/2018 522.57p 527.54p 513.46p 524.23p 1334415
21/02/2018 506.84p 525.89p 505.60p 522.99p 1313983
20/02/2018 506.84p 516.78p 503.53p 505.60p 966058
19/02/2018 521.75p 525.72p 508.08p 510.15p 865711
16/02/2018 530.44p 531.27p 517.61p 520.50p 1065528
15/02/2018 513.46p 527.13p 507.67p 525.47p 1351169
14/02/2018 508.91p 512.22p 499.39p 508.50p 796013
13/02/2018 503.94p 510.15p 500.21p 504.35p 733268
12/02/2018 501.46p 511.81p 500.21p 501.87p 803384
09/02/2018 496.49p 504.35p 493.17p 499.39p 1160382
08/02/2018 506.43p 508.50p 498.14p 498.14p 1067881
07/02/2018 497.73p 507.25p 489.45p 506.84p 1295354
06/02/2018 491.10p 501.87p 480.34p 491.93p 1674431
05/02/2018 492.76p 505.60p 491.52p 501.04p 1319944
02/02/2018 504.35p 508.91p 497.32p 498.56p 955842
01/02/2018 504.35p 514.29p 496.90p 507.25p 1668853
31/01/2018 503.53p 508.91p 485.72p 504.77p 2190907
30/01/2018 524.64p 525.06p 512.64p 513.46p 1235083
29/01/2018 523.40p 529.20p 520.09p 526.72p 1455494
26/01/2018 519.26p 526.30p 512.22p 522.16p 1272626
25/01/2018 542.04p 543.28p 513.88p 515.95p 1680798
24/01/2018 561.08p 565.23p 535.41p 542.04p 2362153
23/01/2018 535.00p 565.23p 532.51p 559.01p 2536428
22/01/2018 534.17p 543.69p 526.72p 527.54p 989437
19/01/2018 532.51p 537.07p 526.43p 534.17p 768508
18/01/2018 536.65p 539.97p 529.61p 532.93p 884635
17/01/2018 544.94p 545.76p 532.93p 532.93p 935258
16/01/2018 542.45p 552.80p 540.79p 544.94p 1404489
15/01/2018 550.73p 552.39p 538.31p 540.38p 1135603
12/01/2018 530.86p 550.73p 527.96p 549.08p 2131977
11/01/2018 517.19p 522.99p 513.88p 520.92p 1550688
10/01/2018 525.89p 537.11p 513.39p 518.43p 3155941
09/01/2018 552.39p 568.54p 540.38p 541.62p 1452954
08/01/2018 567.30p 569.37p 563.15p 565.23p 904008
05/01/2018 567.30p 571.85p 564.81p 569.37p 672184
04/01/2018 566.05p 572.16p 561.91p 567.71p 945492
03/01/2018 564.81p 565.64p 557.77p 561.08p 1445087
02/01/2018 567.30p 571.44p 561.91p 564.81p 827361
29/12/2017 566.88p 568.12p 563.98p 565.64p 362747
28/12/2017 568.12p 573.92p 563.15p 565.64p 753483
27/12/2017 565.23p 570.69p 563.57p 567.71p 533809
22/12/2017 559.01p 570.19p 558.60p 566.88p 309872
21/12/2017 558.60p 559.01p 555.70p 559.01p 964207
20/12/2017 556.12p 564.81p 555.70p 556.53p 1165511
19/12/2017 552.80p 557.36p 550.73p 554.87p 2136036
18/12/2017 556.12p 563.57p 552.39p 555.29p 1476437
15/12/2017 548.25p 556.94p 548.25p 553.22p 1075108
14/12/2017 549.49p 554.46p 547.42p 550.73p 1349318
13/12/2017 554.87p 556.12p 549.49p 551.15p 1445775
12/12/2017 548.66p 554.46p 543.69p 551.97p 1136408
11/12/2017 550.32p 554.05p 543.28p 549.90p 922779
08/12/2017 534.58p 549.49p 534.58p 547.83p 1214495
07/12/2017 540.79p 544.94p 537.48p 538.72p 1318736
06/12/2017 537.07p 542.45p 535.00p 540.79p 1004950
05/12/2017 543.69p 549.49p 538.31p 539.97p 1541338
04/12/2017 543.69p 548.25p 537.48p 541.21p 1554167
01/12/2017 536.65p 541.62p 529.61p 538.31p 1102328
30/11/2017 536.65p 537.90p 527.96p 534.58p 1517480
29/11/2017 533.34p 541.21p 533.34p 537.07p 1438993
28/11/2017 529.20p 538.72p 529.20p 537.07p 1638009
27/11/2017 538.31p 544.44p 529.45p 537.48p 1220314
24/11/2017 537.07p 542.45p 527.96p 536.24p 1526180
23/11/2017 545.76p 556.90p 531.68p 534.58p 1725288
22/11/2017 520.09p 549.08p 516.36p 544.94p 3216294
21/11/2017 502.70p 504.77p 499.80p 502.70p 1223825
20/11/2017 502.28p 506.43p 500.63p 501.87p 1082093
17/11/2017 508.50p 508.50p 500.21p 503.11p 767940
16/11/2017 496.49p 507.25p 494.83p 506.01p 927717
15/11/2017 495.25p 497.93p 491.93p 493.17p 1341786
14/11/2017 489.03p 494.33p 489.03p 493.59p 920051
13/11/2017 494.00p 494.89p 482.82p 487.79p 992761
10/11/2017 489.86p 494.83p 486.01p 494.42p 768103
09/11/2017 491.10p 493.59p 488.21p 488.21p 699115
08/11/2017 491.10p 491.93p 485.72p 489.86p 927866
07/11/2017 494.42p 495.58p 487.38p 489.86p 904908
06/11/2017 494.83p 495.25p 488.62p 492.76p 1050904
03/11/2017 488.21p 494.00p 487.38p 494.00p 1285677
02/11/2017 481.17p 487.79p 481.17p 487.38p 858684
01/11/2017 488.62p 488.62p 484.48p 484.48p 1185028
31/10/2017 487.79p 487.79p 477.61p 484.48p 711680
30/10/2017 479.92p 487.38p 479.92p 486.14p 1365582
27/10/2017 487.79p 487.79p 479.10p 479.92p 698850
26/10/2017 475.78p 485.31p 474.95p 485.31p 696801
25/10/2017 476.61p 481.58p 474.95p 476.61p 1085549
24/10/2017 476.61p 479.10p 472.88p 477.44p 856194
23/10/2017 477.85p 482.41p 475.78p 480.34p 1240059
20/10/2017 466.26p 470.40p 464.60p 469.57p 608289
19/10/2017 467.09p 469.57p 462.12p 465.85p 531791
18/10/2017 462.12p 469.99p 460.05p 468.74p 915665
17/10/2017 469.16p 470.29p 460.88p 462.95p 971593

*Close Price adjusted for both dividends and splits