SSP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	160.60	165.80	160.60	164.30	160.30	1,284,400
2025-08-13	165.20	166.50	163.50	164.60	160.59	1,836,452
2025-08-12	166.80	166.80	162.80	164.20	160.20	1,279,207
2025-08-11	162.50	167.40	162.50	162.90	158.93	1,617,721
2025-08-08	168.90	168.90	164.50	166.50	162.44	1,644,102
2025-08-07	163.90	168.70	162.80	168.70	164.59	2,917,605
2025-08-06	169.40	170.80	167.00	168.80	164.69	1,268,075
2025-08-05	165.90	173.30	165.90	169.10	164.98	902,376
2025-08-04	164.70	170.00	164.00	170.00	165.86	4,300,539
2025-08-01	167.50	171.00	167.00	167.20	163.13	1,512,770
2025-07-31	166.60	172.00	166.60	171.00	166.84	4,027,643
2025-07-30	167.00	168.86	165.70	168.20	164.10	3,258,923
2025-07-29	179.80	179.80	164.20	168.00	163.91	7,757,132
2025-07-28	185.00	185.00	177.45	178.00	173.66	875,938
2025-07-25	180.00	182.50	179.80	181.50	177.08	7,551,404
2025-07-24	179.30	181.30	177.70	181.20	176.79	6,651,115
2025-07-23	179.50	179.50	176.00	177.80	173.47	737,487
2025-07-22	171.10	177.60	171.10	175.60	171.32	1,410,256
2025-07-21	174.00	175.80	172.70	175.30	171.03	817,818
2025-07-18	174.80	174.80	170.70	173.00	168.79	1,146,552
2025-07-17	169.50	171.70	166.70	170.70	166.54	1,624,933
2025-07-16	173.00	176.00	168.40	170.60	166.44	1,387,756
2025-07-15	174.00	175.80	171.30	172.80	168.59	2,724,803
2025-07-14	171.60	174.30	170.10	172.70	168.49	1,591,122
2025-07-11	184.80	185.28	168.30	173.10	168.88	3,027,705
2025-07-10	189.90	189.90	184.70	188.00	183.42	1,208,067
2025-07-09	190.00	190.00	185.40	185.40	180.88	808,156
2025-07-08	187.00	189.50	185.20	187.40	182.84	1,415,860
2025-07-07	185.90	190.40	185.90	188.10	183.52	951,665
2025-07-04	183.80	188.30	183.80	186.50	181.96	527,662
2025-07-03	186.00	190.10	183.70	188.10	183.52	1,763,976
2025-07-02	177.90	191.20	174.00	186.00	181.47	4,031,551
2025-07-01	171.80	174.00	171.80	173.80	169.57	1,326,489
2025-06-30	169.20	173.90	169.20	172.30	168.10	2,301,479
2025-06-27	172.20	173.90	169.40	173.40	169.18	1,609,897
2025-06-26	164.30	170.10	164.30	169.20	165.08	1,172,672
2025-06-25	169.00	169.20	165.60	168.40	164.30	3,657,983
2025-06-24	163.00	169.30	163.00	168.60	164.49	4,384,248
2025-06-23	162.50	166.30	162.30	163.80	159.81	1,555,876
2025-06-20	160.30	166.10	160.30	164.50	160.49	5,934,983
2025-06-19	161.20	165.10	159.80	162.20	158.25	5,160,596
2025-06-18	162.00	165.50	161.60	165.00	160.98	2,396,199
2025-06-17	164.00	164.50	162.40	163.30	159.32	1,937,215
2025-06-16	160.00	164.92	160.00	163.80	159.81	5,368,687
2025-06-13	165.00	165.10	159.90	161.50	157.57	1,217,268
2025-06-12	166.00	168.00	164.40	166.80	162.74	2,630,397
2025-06-11	168.00	168.30	166.10	167.50	163.42	1,001,917
2025-06-10	168.00	168.00	165.00	166.90	162.84	1,177,575
2025-06-09	163.30	165.70	162.18	165.70	161.66	1,849,019
2025-06-06	161.50	163.30	160.60	163.30	159.32	2,987,049
2025-06-05	163.00	163.80	160.30	162.50	158.54	1,506,116
2025-06-04	162.00	163.70	161.50	163.00	159.03	1,909,542
2025-06-03	161.00	163.40	161.00	161.40	157.47	1,034,877
2025-06-02	160.00	163.80	160.00	162.50	158.54	1,135,382
2025-05-30	166.00	170.30	163.00	163.10	159.13	2,880,621
2025-05-29	170.80	171.20	166.70	167.20	163.13	1,796,377
2025-05-28	165.40	170.90	164.00	170.50	164.98	994,452
2025-05-27	169.00	172.00	167.00	169.30	163.82	1,685,391
2025-05-23	170.40	175.00	166.10	166.10	160.72	1,480,788
2025-05-22	169.60	175.10	168.25	174.50	168.85	1,400,920

← NewerPage 6 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.