SSP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	158.10	160.00	154.50	155.20	153.75	1,427,503
2026-04-30	158.40	162.70	156.90	158.90	157.42	2,617,267
2026-04-29	167.20	167.70	159.30	159.30	157.81	1,854,689
2026-04-28	173.20	173.60	163.00	167.00	165.44	3,344,886
2026-04-27	173.60	179.80	173.60	176.70	175.05	1,159,042
2026-04-24	180.70	182.30	172.80	177.90	176.24	2,944,789
2026-04-23	180.30	183.30	173.50	181.70	180.00	6,972,159
2026-04-22	191.50	193.00	182.00	184.10	182.38	8,082,729
2026-04-21	194.30	197.30	191.70	192.90	191.10	3,442,774
2026-04-20	200.00	200.00	194.50	195.00	193.18	2,930,824
2026-04-17	192.00	199.80	191.50	199.00	197.14	10,770,790
2026-04-16	193.20	193.90	190.90	191.90	190.11	5,412,244
2026-04-15	195.00	195.00	191.60	192.00	190.21	1,264,011
2026-04-14	189.00	192.10	187.80	192.10	190.31	1,905,559
2026-04-13	188.00	188.50	185.00	186.90	185.16	3,628,213
2026-04-10	184.30	192.80	184.30	190.30	188.52	1,285,251
2026-04-09	188.00	191.96	186.50	188.90	187.14	3,405,017
2026-04-08	193.80	196.08	190.00	190.00	188.23	3,444,032
2026-04-07	181.30	186.90	179.80	180.90	179.21	2,442,161
2026-04-02	180.40	185.90	178.80	182.50	180.80	5,844,585
2026-04-01	174.50	183.30	174.50	183.30	181.59	1,709,215
2026-03-31	173.70	177.87	173.70	174.90	173.27	1,355,071
2026-03-30	169.80	173.90	169.60	173.90	172.28	2,260,371
2026-03-27	179.40	179.50	172.20	172.70	171.09	1,623,769
2026-03-26	180.80	180.80	177.40	178.20	176.54	1,176,348
2026-03-25	180.00	181.30	176.50	179.60	177.92	2,180,601
2026-03-24	177.70	178.90	175.20	176.40	174.75	5,580,822
2026-03-23	167.70	179.30	165.84	176.80	175.15	5,746,127
2026-03-20	172.00	173.90	167.40	171.70	170.10	7,498,580
2026-03-19	170.20	172.80	168.30	169.20	167.62	1,801,945
2026-03-18	174.80	178.10	172.50	174.10	172.48	1,331,703
2026-03-17	175.10	178.80	173.90	175.60	173.96	1,958,147
2026-03-16	177.20	179.90	172.90	176.00	174.36	2,551,482
2026-03-13	183.20	185.00	177.80	178.10	176.44	2,787,900
2026-03-12	180.90	186.45	180.90	183.70	181.99	5,274,242
2026-03-11	183.70	186.50	181.65	185.40	183.67	3,574,915
2026-03-10	184.40	187.40	181.20	184.50	182.78	7,515,995
2026-03-09	184.50	184.60	178.90	180.10	178.42	1,542,902
2026-03-06	192.30	196.70	187.70	187.70	185.95	3,001,095
2026-03-05	188.60	192.90	187.10	190.30	188.52	5,378,320
2026-03-04	184.60	191.40	184.60	190.20	188.43	6,884,948
2026-03-03	189.80	191.30	184.50	185.30	183.57	7,934,459
2026-03-02	197.00	197.40	187.40	191.20	189.42	7,361,910
2026-02-27	206.20	208.00	203.40	205.60	203.68	2,240,469
2026-02-26	203.80	207.20	201.80	206.20	204.28	2,460,176
2026-02-25	201.00	202.20	199.20	202.20	200.31	1,763,696
2026-02-24	200.00	202.20	196.60	200.80	198.93	6,840,649
2026-02-23	200.80	203.00	197.70	198.60	196.75	1,495,799
2026-02-20	205.00	205.00	199.07	201.00	199.12	1,983,703
2026-02-19	198.30	204.00	198.30	203.00	201.11	2,779,548
2026-02-18	202.20	203.92	198.60	203.20	201.30	2,137,481
2026-02-17	201.80	210.40	198.40	201.20	199.32	5,107,850
2026-02-16	188.60	190.50	187.30	189.50	187.73	5,796,914
2026-02-13	185.50	189.90	184.50	188.00	186.25	5,402,087
2026-02-12	187.60	187.60	183.70	185.60	183.87	5,364,962
2026-02-11	188.20	189.80	184.10	185.10	183.37	4,684,971
2026-02-10	190.80	190.80	184.80	188.50	186.74	7,922,604
2026-02-09	189.60	189.60	185.80	187.50	185.75	4,359,036
2026-02-06	185.80	187.00	182.30	186.40	184.66	4,406,483
2026-02-05	188.70	189.70	184.45	185.80	184.07	1,418,696

← NewerPage 3 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.