SSP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	184.90	191.30	182.80	189.30	187.53	3,039,562
2026-02-03	187.10	187.10	182.10	182.70	181.00	1,617,780
2026-02-02	181.10	186.90	181.10	186.90	185.16	3,517,199
2026-01-30	181.30	183.50	180.30	183.10	181.39	1,925,898
2026-01-29	183.10	184.40	178.80	181.10	179.41	1,493,088
2026-01-28	182.80	186.50	180.80	184.60	180.10	2,763,403
2026-01-27	189.90	190.90	183.60	184.60	180.10	1,600,791
2026-01-26	190.70	192.30	188.50	189.50	184.88	2,831,079
2026-01-23	199.00	203.40	188.30	191.50	186.84	2,617,926
2026-01-22	192.30	196.20	190.70	195.10	190.35	15,806,750
2026-01-21	190.00	192.90	189.20	191.50	186.84	1,653,171
2026-01-20	190.70	194.10	188.30	192.00	187.32	1,613,951
2026-01-19	190.40	193.50	189.10	190.40	185.76	2,284,715
2026-01-16	190.10	193.28	190.10	192.30	187.62	1,483,704
2026-01-15	192.20	194.50	191.03	193.00	188.30	1,483,389
2026-01-14	189.40	191.40	186.00	190.90	186.25	1,639,030
2026-01-13	197.60	198.20	187.20	190.00	185.37	19,113,471
2026-01-12	194.50	202.80	194.50	197.60	192.79	2,041,955
2026-01-09	197.90	199.40	196.70	198.10	193.28	2,453,053
2026-01-08	194.40	198.00	191.10	195.90	191.13	6,547,459
2026-01-07	196.90	199.20	191.90	194.90	190.15	9,347,887
2026-01-06	198.20	201.60	192.00	199.00	194.15	3,337,119
2026-01-05	207.40	207.80	200.80	202.00	197.08	3,397,388
2026-01-02	209.00	209.20	204.38	205.40	200.40	2,351,896
2025-12-31	206.60	206.80	204.30	206.00	200.98	1,097,300
2025-12-30	207.00	208.20	203.60	206.00	200.98	1,900,605
2025-12-29	201.20	206.60	201.20	204.60	199.62	1,974,648
2025-12-24	207.00	207.40	202.80	204.20	199.23	502,648
2025-12-23	211.00	211.00	204.80	205.40	200.40	8,420,595
2025-12-22	209.40	212.20	206.20	210.20	205.08	6,032,145
2025-12-19	208.00	212.35	207.20	211.20	206.06	5,724,348
2025-12-18	199.10	209.20	197.00	208.60	203.52	7,982,934
2025-12-17	191.30	199.95	190.10	199.90	195.03	5,369,944
2025-12-16	182.00	191.90	182.00	189.80	185.18	20,393,439
2025-12-15	180.10	185.60	180.10	185.60	181.08	7,072,619
2025-12-12	180.90	182.70	180.50	181.10	176.69	4,163,469
2025-12-11	180.00	182.00	176.60	181.90	177.47	6,412,639
2025-12-10	179.00	181.80	177.50	177.80	173.47	6,262,129
2025-12-09	180.20	180.20	175.20	178.20	173.86	5,999,178
2025-12-08	172.00	179.20	170.10	178.40	174.05	8,344,383
2025-12-05	165.70	172.60	165.00	172.30	168.10	11,616,950
2025-12-04	160.90	172.60	160.00	164.90	160.88	14,263,550
2025-12-03	150.00	150.00	146.40	148.10	144.49	3,323,492
2025-12-02	148.70	152.30	146.90	148.00	144.40	1,937,420
2025-12-01	152.80	152.80	148.40	152.40	148.69	2,438,099
2025-11-28	153.00	156.40	151.50	151.50	147.81	2,367,834
2025-11-27	150.20	155.41	150.20	155.40	151.62	1,259,590
2025-11-26	147.10	152.21	147.10	152.20	148.49	4,637,904
2025-11-25	150.80	151.20	146.10	150.70	147.03	1,487,258
2025-11-24	142.50	148.60	142.50	147.30	143.71	2,330,206
2025-11-21	145.60	147.80	142.10	145.00	141.47	1,746,234
2025-11-20	140.90	143.30	139.90	142.70	139.22	2,181,624
2025-11-19	138.30	142.60	137.30	140.90	137.47	1,341,686
2025-11-18	138.90	140.30	137.50	138.60	135.22	1,260,496
2025-11-17	144.50	144.60	140.90	141.00	137.57	1,513,168
2025-11-14	146.00	146.00	140.82	144.30	140.79	7,570,847
2025-11-13	153.40	153.40	146.30	146.30	142.74	1,129,694
2025-11-12	148.00	150.60	147.00	150.60	146.93	2,049,508
2025-11-11	146.60	152.40	146.60	147.90	144.30	1,803,994
2025-11-10	147.90	148.40	145.30	146.60	143.03	1,788,006

← NewerPage 4 of 22 · 1,262 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.