SSP Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	190.80	207.80	190.80	206.60	206.60	5,171,755
2026-07-27	195.30	197.40	192.65	194.50	194.50	4,940,296
2026-07-24	185.80	191.20	185.80	191.00	191.00	1,643,748
2026-07-23	193.20	193.20	184.80	186.10	186.10	3,213,532
2026-07-22	185.10	192.40	183.80	192.40	192.40	2,799,585
2026-07-21	181.10	186.40	180.80	185.30	185.30	1,310,517
2026-07-20	188.30	188.30	182.70	184.90	184.90	929,732
2026-07-17	183.30	189.00	183.30	185.20	185.20	990,256
2026-07-16	189.70	189.70	183.40	187.80	187.80	1,489,350
2026-07-15	185.00	188.20	183.00	185.20	185.20	1,785,058
2026-07-14	195.00	195.00	186.12	187.60	187.60	27,861,646
2026-07-13	197.60	197.60	191.40	192.70	192.70	1,316,769
2026-07-10	192.90	195.30	190.90	192.90	192.90	1,684,066
2026-07-09	196.10	196.10	186.70	192.50	192.50	3,400,314
2026-07-08	195.60	197.10	190.90	192.80	192.80	5,067,168
2026-07-07	191.60	198.40	191.50	196.60	196.60	4,196,932
2026-07-06	197.40	197.40	191.60	192.20	192.20	3,765,214
2026-07-03	190.80	194.31	190.30	192.70	192.70	915,196
2026-07-02	186.80	194.00	185.70	193.10	193.10	1,118,433
2026-07-01	192.20	192.20	185.40	189.50	189.50	4,099,595
2026-06-30	193.90	193.90	186.70	187.70	187.70	5,333,166
2026-06-29	193.00	193.00	188.50	189.30	189.30	2,515,718
2026-06-26	193.60	193.60	185.20	192.30	192.30	1,350,941
2026-06-25	191.10	198.70	189.60	192.40	192.40	2,126,847
2026-06-24	181.70	190.70	181.30	190.50	190.50	3,640,674
2026-06-23	179.30	184.10	179.30	183.50	183.50	1,710,443
2026-06-22	178.30	184.50	178.30	183.10	183.10	1,794,698
2026-06-19	184.90	186.50	180.70	182.40	182.40	5,207,939
2026-06-18	179.60	187.00	176.80	184.70	184.70	2,201,026
2026-06-17	179.70	179.90	176.00	177.90	177.90	2,307,097
2026-06-16	176.00	179.43	175.40	178.60	178.60	6,326,240
2026-06-15	177.00	180.90	174.20	176.00	176.00	2,708,290
2026-06-12	161.50	172.00	161.50	171.80	171.80	1,631,778
2026-06-11	166.50	166.50	160.30	162.20	162.20	1,159,170
2026-06-10	162.90	166.00	159.20	162.60	162.60	2,035,658
2026-06-09	166.90	170.50	164.92	166.50	166.50	1,461,288
2026-06-08	163.40	168.10	163.40	166.40	166.40	14,065,333
2026-06-05	163.30	170.00	161.30	167.40	167.40	2,911,234
2026-06-04	165.00	170.78	164.30	165.30	165.30	1,332,224
2026-06-03	164.90	168.70	164.60	165.40	165.40	1,897,101
2026-06-02	166.00	170.30	165.40	165.80	165.80	8,282,341
2026-06-01	167.00	170.40	165.70	165.70	165.70	6,321,644
2026-05-29	172.20	172.90	167.50	168.10	168.10	6,438,327
2026-05-28	172.50	172.50	166.10	169.00	169.00	6,118,512
2026-05-27	170.10	174.10	169.80	171.50	169.90	7,753,125
2026-05-26	165.50	173.40	165.50	168.70	167.13	3,896,954
2026-05-22	162.00	164.90	161.70	164.20	162.67	5,760,171
2026-05-21	164.60	166.70	161.80	162.10	160.59	2,598,797
2026-05-20	158.40	166.90	157.00	164.90	163.36	3,847,114
2026-05-19	158.00	166.10	154.50	162.30	160.79	3,658,798
2026-05-18	155.70	157.90	151.95	154.40	152.96	40,090,473
2026-05-15	153.00	155.00	151.30	155.00	153.55	2,204,666
2026-05-14	158.60	158.60	155.20	156.10	154.64	2,289,894
2026-05-13	162.50	162.60	154.00	154.90	153.45	3,682,721
2026-05-12	159.30	162.50	158.90	159.60	158.11	1,522,000
2026-05-11	159.40	163.40	159.20	163.20	161.68	2,870,466
2026-05-08	159.00	162.60	157.90	161.20	159.70	2,683,674
2026-05-07	161.20	163.40	159.60	160.70	159.20	3,159,819
2026-05-06	151.90	162.80	150.90	159.30	157.81	3,894,251
2026-05-05	154.50	156.70	145.60	149.50	148.11	10,483,510

← NewerPage 2 of 5 · 254 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.