SSP Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 184.30 | 186.40 | 184.30 | 184.70 | 184.70 | 760,897 |
| 2026-10-20 | 183.90 | 187.70 | 181.90 | 186.30 | 186.30 | 1,123,244 |
| 2026-10-19 | 179.30 | 186.10 | 179.30 | 185.00 | 185.00 | 1,718,451 |
| 2026-10-16 | 180.30 | 183.10 | 178.50 | 182.40 | 182.40 | 792,362 |
| 2026-10-15 | 179.60 | 181.10 | 177.00 | 179.90 | 179.90 | 654,809 |
| 2026-10-14 | 174.80 | 179.10 | 174.80 | 179.10 | 179.10 | 896,798 |
| 2026-10-13 | 172.00 | 178.40 | 172.00 | 174.10 | 174.10 | 1,010,240 |
| 2026-10-12 | 178.00 | 182.10 | 170.40 | 176.30 | 176.30 | 1,741,647 |
| 2026-10-09 | 176.00 | 183.70 | 175.00 | 180.30 | 180.30 | 2,609,516 |
| 2026-10-08 | 195.20 | 195.20 | 184.30 | 188.00 | 188.00 | 1,568,785 |
| 2026-10-07 | 187.50 | 192.40 | 187.50 | 191.00 | 191.00 | 1,080,687 |
| 2026-10-06 | 183.00 | 189.70 | 183.00 | 188.90 | 188.90 | 917,492 |
| 2026-10-05 | 188.10 | 189.90 | 185.50 | 187.50 | 187.50 | 1,521,277 |
| 2026-10-02 | 191.90 | 195.20 | 189.20 | 190.00 | 190.00 | 1,792,482 |
| 2026-10-01 | 191.20 | 192.00 | 186.70 | 188.30 | 188.30 | 1,286,018 |
| 2026-09-30 | 188.10 | 192.50 | 188.10 | 191.10 | 191.10 | 1,707,363 |
| 2026-09-29 | 188.30 | 190.20 | 187.10 | 188.10 | 188.10 | 1,193,141 |
| 2026-09-28 | 183.70 | 191.00 | 183.70 | 188.30 | 188.30 | 1,026,828 |
| 2026-09-25 | 178.80 | 186.70 | 178.80 | 186.30 | 186.30 | 920,585 |
| 2026-09-24 | 183.30 | 186.30 | 182.40 | 183.20 | 183.20 | 3,958,637 |
| 2026-09-23 | 190.20 | 190.20 | 183.80 | 184.70 | 184.70 | 919,112 |
| 2026-09-22 | 181.80 | 190.80 | 181.80 | 188.20 | 188.20 | 1,198,365 |
| 2026-09-21 | 182.70 | 186.20 | 182.50 | 185.30 | 185.30 | 900,876 |
| 2026-09-18 | 183.30 | 183.30 | 180.10 | 181.40 | 181.40 | 4,251,331 |
| 2026-09-17 | 183.80 | 185.50 | 182.60 | 183.80 | 183.80 | 863,093 |
| 2026-09-16 | 180.10 | 183.40 | 177.00 | 183.00 | 183.00 | 1,019,826 |
| 2026-09-15 | 181.90 | 182.50 | 178.20 | 179.30 | 179.30 | 1,478,500 |
| 2026-09-14 | 180.90 | 185.78 | 178.95 | 182.60 | 182.60 | 2,152,153 |
| 2026-09-11 | 182.80 | 188.70 | 182.80 | 184.80 | 184.80 | 982,041 |
| 2026-09-10 | 187.00 | 190.60 | 186.70 | 187.00 | 187.00 | 1,040,255 |
| 2026-09-09 | 187.30 | 191.30 | 186.80 | 187.00 | 187.00 | 1,113,665 |
| 2026-09-08 | 191.90 | 196.00 | 191.70 | 191.70 | 191.70 | 946,864 |
| 2026-09-07 | 192.30 | 199.70 | 192.30 | 195.20 | 195.20 | 818,047 |
| 2026-09-04 | 194.60 | 198.70 | 194.60 | 196.30 | 196.30 | 2,893,235 |
| 2026-09-03 | 196.00 | 197.60 | 189.80 | 196.00 | 196.00 | 2,548,433 |
| 2026-09-02 | 192.80 | 197.10 | 192.80 | 193.90 | 193.90 | 997,216 |
| 2026-09-01 | 205.80 | 205.80 | 196.30 | 197.20 | 197.20 | 738,792 |
| 2026-08-28 | 202.40 | 202.60 | 198.30 | 201.00 | 201.00 | 6,027,912 |
| 2026-08-27 | 200.00 | 203.20 | 199.80 | 200.00 | 200.00 | 1,174,864 |
| 2026-08-26 | 206.40 | 206.40 | 201.60 | 202.80 | 202.80 | 980,135 |
| 2026-08-25 | 199.40 | 204.60 | 199.10 | 201.60 | 201.60 | 1,040,704 |
| 2026-08-24 | 196.10 | 202.80 | 196.10 | 201.00 | 201.00 | 1,202,783 |
| 2026-08-21 | 205.40 | 205.40 | 199.90 | 201.00 | 201.00 | 1,713,842 |
| 2026-08-20 | 208.40 | 208.40 | 201.60 | 203.00 | 203.00 | 905,834 |
| 2026-08-19 | 201.00 | 205.80 | 200.60 | 203.60 | 203.60 | 1,124,818 |
| 2026-08-18 | 204.40 | 207.40 | 202.60 | 204.60 | 204.60 | 927,830 |
| 2026-08-17 | 212.00 | 215.40 | 204.60 | 204.60 | 204.60 | 1,092,444 |
| 2026-08-14 | 213.40 | 216.80 | 210.70 | 212.00 | 212.00 | 1,055,813 |
| 2026-08-13 | 207.40 | 217.40 | 207.40 | 214.40 | 214.40 | 1,703,119 |
| 2026-08-12 | 216.00 | 216.00 | 208.20 | 212.40 | 212.40 | 882,504 |
| 2026-08-11 | 210.60 | 214.00 | 205.60 | 211.00 | 211.00 | 866,774 |
| 2026-08-10 | 219.40 | 219.40 | 209.20 | 210.60 | 210.60 | 802,012 |
| 2026-08-07 | 211.40 | 215.00 | 210.00 | 214.20 | 214.20 | 2,597,629 |
| 2026-08-06 | 213.80 | 214.60 | 211.00 | 212.20 | 212.20 | 738,412 |
| 2026-08-05 | 209.00 | 214.20 | 209.00 | 211.80 | 211.80 | 6,308,025 |
| 2026-08-04 | 201.40 | 211.00 | 201.40 | 209.60 | 209.60 | 1,111,840 |
| 2026-08-03 | 202.80 | 207.60 | 201.40 | 206.20 | 206.20 | 1,470,499 |
| 2026-07-31 | 199.70 | 202.20 | 198.20 | 199.30 | 199.30 | 3,479,789 |
| 2026-07-30 | 205.00 | 205.00 | 195.30 | 200.80 | 200.80 | 1,452,313 |
| 2026-07-29 | 204.80 | 205.40 | 199.10 | 201.00 | 201.00 | 2,598,054 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.0160 GBP |
| 2026-01-29 | 0.0280 GBP |
| 2025-05-29 | 0.0140 GBP |
| 2025-01-30 | 0.0230 GBP |
| 2024-05-30 | 0.0120 GBP |
| 2024-02-01 | 0.0250 GBP |
| 2020-03-05 | 0.0497 GBP |
| 2019-06-06 | 0.0480 GBP |
| 2019-04-15 | 0.2657 GBP |
| 2019-02-28 | 0.0447 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.