SSP Group PLC historical data

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

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
2025-10-21	164.00	164.00	159.90	160.90	156.98	953,644
2025-10-20	159.00	161.60	157.70	160.60	156.69	1,644,653
2025-10-17	157.10	160.10	155.30	159.00	155.13	2,675,238
2025-10-16	156.00	159.50	156.00	158.60	154.74	1,686,754
2025-10-15	157.60	163.10	157.60	158.40	154.54	1,709,392
2025-10-14	162.30	164.10	160.00	161.30	157.37	1,966,586
2025-10-13	159.90	165.30	159.20	162.80	158.83	3,417,144
2025-10-10	162.80	164.50	158.80	160.10	156.20	1,890,326
2025-10-09	170.20	170.30	161.50	162.20	158.25	10,602,910
2025-10-08	164.50	168.00	164.50	166.60	162.54	753,256
2025-10-07	168.80	169.20	166.10	166.50	162.44	689,017
2025-10-06	171.10	171.40	166.40	168.00	163.91	4,321,565
2025-10-03	167.00	171.20	167.00	170.50	166.35	1,156,162
2025-10-02	171.00	174.70	169.70	170.50	166.35	775,265
2025-10-01	170.00	173.80	170.00	172.00	167.81	1,618,624
2025-09-30	165.60	172.00	165.60	171.30	167.13	1,660,424
2025-09-29	166.60	171.10	166.50	169.70	165.57	1,564,973
2025-09-26	167.30	169.20	166.40	166.60	162.54	2,079,812
2025-09-25	166.40	173.06	164.50	167.00	162.93	2,302,865
2025-09-24	158.00	158.00	154.40	156.10	152.30	579,342
2025-09-23	159.00	159.00	154.70	156.50	152.69	886,213
2025-09-22	155.60	157.50	153.20	155.90	152.10	766,204
2025-09-19	156.80	157.70	154.80	155.80	152.01	1,649,042
2025-09-18	160.80	160.80	156.20	156.40	152.59	718,014
2025-09-17	155.50	159.00	154.70	157.00	153.18	746,231
2025-09-16	157.10	157.30	154.70	154.90	151.13	537,768
2025-09-15	151.80	158.70	151.80	156.20	152.40	609,086
2025-09-12	156.70	161.80	154.19	155.50	151.71	1,059,944
2025-09-11	150.50	152.50	149.60	152.00	148.30	726,524
2025-09-10	151.80	151.90	149.80	149.90	146.25	1,283,565
2025-09-09	151.00	153.20	150.50	150.90	147.22	819,257
2025-09-08	151.90	153.40	150.63	151.10	147.42	701,599
2025-09-05	155.00	155.00	150.70	152.40	148.69	2,275,328
2025-09-04	151.20	153.90	150.00	151.50	147.81	1,637,258
2025-09-03	147.90	152.60	146.80	152.40	148.69	2,665,597
2025-09-02	153.80	154.20	148.60	148.70	145.08	2,146,207
2025-09-01	151.00	155.40	151.00	152.80	149.08	998,914
2025-08-29	160.70	160.70	153.50	153.80	150.05	993,701
2025-08-28	157.20	159.00	155.20	156.90	153.08	1,257,471
2025-08-27	161.60	161.60	155.80	156.00	152.20	1,899,017
2025-08-26	159.30	163.50	157.30	158.00	154.15	2,218,445
2025-08-22	161.00	163.50	156.40	163.20	159.23	2,232,862
2025-08-21	167.20	167.20	157.10	157.40	153.57	1,282,301
2025-08-20	165.00	165.00	162.90	164.10	160.10	2,386,669
2025-08-19	163.40	165.40	162.72	165.30	161.27	2,670,034
2025-08-18	162.00	165.80	162.00	163.30	159.32	955,182

← NewerPage 5 of 22 · 1,268 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.