SSP Group (SSPG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
10/11/2015 253.42p 253.42p 244.31p 245.63p 475680
09/11/2015 251.27p 251.51p 247.62p 250.94p 261072
06/11/2015 249.03p 253.01p 244.56p 252.09p 382562
05/11/2015 244.06p 251.51p 244.06p 249.94p 733016
04/11/2015 251.76p 251.76p 248.70p 250.02p 262686
03/11/2015 249.86p 250.85p 246.96p 249.36p 296967
02/11/2015 249.86p 251.76p 247.57p 250.77p 152405
30/10/2015 251.35p 251.35p 245.06p 249.53p 501579
29/10/2015 250.11p 251.76p 248.20p 249.69p 5511876
28/10/2015 243.48p 249.69p 243.48p 249.36p 239549
27/10/2015 249.03p 249.86p 245.63p 247.54p 175627
26/10/2015 248.45p 250.11p 245.68p 248.29p 264581
23/10/2015 247.13p 248.45p 244.89p 248.45p 264203
22/10/2015 245.47p 247.11p 243.56p 245.55p 152799
21/10/2015 244.23p 245.14p 243.73p 244.56p 237850
20/10/2015 242.74p 244.39p 237.72p 243.07p 260145
19/10/2015 232.80p 242.57p 232.80p 241.33p 263162
16/10/2015 241.41p 241.74p 235.28p 239.18p 426987
15/10/2015 232.72p 240.75p 232.72p 239.59p 476653
14/10/2015 236.53p 244.88p 231.64p 233.38p 613618
13/10/2015 241.99p 246.50p 234.95p 236.28p 281852
12/10/2015 247.37p 248.37p 241.41p 241.41p 591073
09/10/2015 247.62p 251.90p 247.54p 247.71p 659660
08/10/2015 249.53p 251.27p 245.63p 248.95p 1066450
07/10/2015 252.34p 252.34p 245.47p 250.85p 390984
06/10/2015 252.18p 254.25p 249.78p 251.18p 411359
05/10/2015 252.01p 254.81p 247.62p 250.44p 764523
02/10/2015 250.85p 250.94p 246.38p 246.38p 428745
01/10/2015 252.43p 252.67p 248.12p 248.62p 641827
30/09/2015 249.36p 252.84p 247.29p 252.84p 817039
29/09/2015 245.88p 246.79p 243.56p 245.14p 356326
28/09/2015 250.94p 250.94p 248.12p 248.12p 287918
25/09/2015 249.86p 252.43p 248.53p 249.86p 404940
24/09/2015 245.47p 249.20p 244.97p 247.46p 2955824
23/09/2015 241.66p 246.30p 241.66p 246.30p 556332
22/09/2015 246.21p 247.46p 240.42p 241.25p 538292
21/09/2015 254.00p 254.00p 246.55p 247.62p 352047
18/09/2015 246.96p 253.75p 246.96p 249.69p 907688
17/09/2015 241.16p 249.44p 241.16p 249.44p 425548
16/09/2015 244.72p 245.23p 240.75p 241.16p 257653
15/09/2015 244.72p 246.88p 242.74p 245.55p 272046
14/09/2015 238.02p 248.20p 238.02p 243.23p 365244
11/09/2015 241.25p 246.37p 240.50p 241.49p 132334
10/09/2015 240.17p 243.65p 239.26p 242.57p 241063
09/09/2015 243.98p 243.98p 240.75p 241.00p 315020
08/09/2015 239.42p 241.91p 238.78p 238.84p 202756
07/09/2015 238.02p 243.23p 238.02p 238.51p 605491
04/09/2015 242.82p 243.65p 240.17p 240.67p 300741
03/09/2015 242.16p 244.31p 240.17p 243.81p 354696
02/09/2015 243.32p 243.32p 239.75p 242.07p 275798
01/09/2015 248.04p 248.04p 240.17p 242.90p 565391
28/08/2015 241.66p 246.71p 236.69p 244.31p 1741724
27/08/2015 245.55p 245.55p 237.99p 240.42p 383633
26/08/2015 237.10p 244.39p 236.94p 240.91p 469795
25/08/2015 239.34p 240.67p 236.53p 239.34p 670692
24/08/2015 237.68p 238.35p 233.87p 237.19p 588906
21/08/2015 241.58p 243.98p 236.53p 237.68p 234910
20/08/2015 244.64p 246.71p 241.83p 243.65p 284226
19/08/2015 247.79p 249.94p 246.05p 246.38p 288684
18/08/2015 247.62p 249.28p 247.62p 248.45p 825579
17/08/2015 244.72p 248.45p 244.72p 248.04p 303258
14/08/2015 247.95p 249.11p 246.88p 247.13p 425522
13/08/2015 244.31p 248.45p 242.39p 248.04p 471372
12/08/2015 243.73p 247.95p 240.83p 241.74p 554014
11/08/2015 248.53p 248.53p 243.73p 244.72p 763411
10/08/2015 248.86p 250.94p 245.47p 248.45p 765753
07/08/2015 254.74p 254.74p 246.96p 247.62p 361926
06/08/2015 249.94p 250.60p 248.29p 249.03p 665264
05/08/2015 253.92p 254.33p 248.86p 249.28p 759451
04/08/2015 257.89p 258.06p 250.52p 252.76p 814474
03/08/2015 256.40p 260.21p 256.40p 257.31p 547992
31/07/2015 257.31p 258.31p 255.08p 257.56p 558126
30/07/2015 254.66p 260.54p 253.92p 255.74p 470694
29/07/2015 259.63p 261.37p 258.39p 259.05p 933957
28/07/2015 259.88p 261.87p 259.55p 259.80p 573404
27/07/2015 256.73p 260.46p 253.01p 259.30p 528903
24/07/2015 256.07p 259.22p 253.09p 257.73p 644961
23/07/2015 252.18p 255.57p 251.43p 255.08p 481916
22/07/2015 250.11p 253.75p 249.53p 252.59p 430253
21/07/2015 248.62p 256.48p 248.62p 252.01p 705031
20/07/2015 254.17p 257.23p 254.00p 254.00p 404407
17/07/2015 248.53p 255.32p 246.63p 253.59p 539392
16/07/2015 243.48p 251.76p 240.70p 249.03p 699907
15/07/2015 242.32p 243.65p 241.74p 242.32p 405782
14/07/2015 243.48p 243.90p 241.07p 242.07p 394153
13/07/2015 244.31p 246.63p 242.65p 242.65p 876609
10/07/2015 243.23p 246.13p 241.99p 243.98p 359511
09/07/2015 238.51p 241.91p 237.29p 241.08p 493544
08/07/2015 239.09p 240.09p 235.61p 237.77p 739656
07/07/2015 236.61p 238.02p 235.20p 237.27p 576963
06/07/2015 234.62p 242.32p 233.68p 237.02p 529315
03/07/2015 235.78p 238.38p 235.37p 236.86p 289294
02/07/2015 237.52p 239.18p 235.20p 236.69p 592147
01/07/2015 236.77p 241.33p 234.21p 237.52p 732826
30/06/2015 236.28p 238.76p 229.82p 237.52p 612632
29/06/2015 235.86p 235.86p 231.18p 234.62p 768466
26/06/2015 236.28p 242.41p 236.28p 238.18p 684768
25/06/2015 238.10p 241.35p 237.85p 238.60p 589098
24/06/2015 241.41p 244.10p 238.68p 240.17p 678714
23/06/2015 240.67p 242.16p 238.68p 240.58p 887376
22/06/2015 243.56p 243.56p 237.60p 239.34p 1125490
19/06/2015 241.08p 244.31p 238.71p 238.76p 6298806
18/06/2015 240.00p 245.80p 237.68p 242.65p 1960947
17/06/2015 243.56p 243.98p 240.17p 240.17p 2917622
16/06/2015 244.56p 245.14p 241.49p 243.90p 283800
15/06/2015 245.80p 246.21p 242.90p 244.31p 616727
12/06/2015 248.20p 248.20p 243.90p 246.96p 563750
11/06/2015 246.96p 249.61p 244.39p 248.12p 565206
10/06/2015 243.90p 247.04p 242.74p 247.04p 598625
09/06/2015 241.25p 243.81p 240.42p 243.65p 569247
08/06/2015 243.73p 244.81p 240.75p 241.41p 703069
05/06/2015 245.63p 245.63p 241.74p 242.98p 504232
04/06/2015 242.32p 246.79p 239.42p 245.06p 875856
03/06/2015 248.45p 249.78p 247.71p 248.29p 1150468
02/06/2015 248.29p 248.95p 246.10p 248.45p 764937
01/06/2015 244.31p 248.86p 244.31p 247.21p 2913644
29/05/2015 247.13p 248.45p 244.31p 245.30p 920408
28/05/2015 246.30p 248.45p 245.30p 247.54p 2033018

*Close Price adjusted for both dividends and splits