SSP Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 147.90 | 148.40 | 145.30 | 146.60 | 143.03 | 1,788,006 |
| 2025-11-07 | 146.00 | 149.40 | 145.50 | 145.90 | 142.35 | 1,326,086 |
| 2025-11-06 | 150.00 | 150.90 | 147.20 | 147.90 | 144.30 | 988,430 |
| 2025-11-05 | 146.00 | 151.00 | 146.00 | 150.90 | 147.22 | 1,862,386 |
| 2025-11-04 | 150.00 | 151.10 | 145.60 | 147.40 | 143.81 | 2,182,463 |
| 2025-11-03 | 154.20 | 154.30 | 151.50 | 151.70 | 148.01 | 1,325,882 |
| 2025-10-31 | 157.90 | 157.90 | 152.70 | 153.60 | 149.86 | 1,627,335 |
| 2025-10-30 | 156.00 | 158.10 | 154.10 | 154.20 | 150.44 | 2,053,673 |
| 2025-10-29 | 159.90 | 162.60 | 157.74 | 157.80 | 153.96 | 1,290,750 |
| 2025-10-28 | 161.20 | 162.00 | 159.90 | 160.60 | 156.69 | 1,091,084 |
| 2025-10-27 | 162.90 | 163.10 | 161.00 | 161.10 | 157.18 | 852,577 |
| 2025-10-24 | 157.60 | 163.20 | 157.60 | 162.60 | 158.64 | 1,946,514 |
| 2025-10-23 | 169.00 | 169.00 | 159.10 | 161.20 | 157.27 | 4,645,927 |
| 2025-10-22 | 159.10 | 165.40 | 159.10 | 165.00 | 160.98 | 8,089,507 |
← NewerPage 5 of 5 · 254 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.