SSP Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 154.50 | 156.70 | 145.60 | 149.50 | 148.11 | 10,483,510 |
| 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 |
← NewerPage 3 of 3 · 129 trading days
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.