SSP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	169.60	175.10	168.25	174.50	168.85	1,400,920
2025-05-21	172.30	174.80	168.80	173.10	167.50	2,100,233
2025-05-20	170.00	181.20	164.30	176.60	170.88	2,281,761
2025-05-19	164.30	167.55	162.30	167.20	161.79	1,343,990
2025-05-16	169.90	169.90	164.30	165.10	159.76	569,238
2025-05-15	167.90	168.00	165.50	166.00	160.63	1,413,908
2025-05-14	170.10	171.60	164.50	166.60	161.21	1,628,132
2025-05-13	167.20	169.20	165.50	168.60	163.14	893,312
2025-05-12	163.60	167.10	161.90	165.90	160.53	796,566
2025-05-09	157.60	162.90	157.60	161.30	156.08	669,270
2025-05-08	158.00	166.00	158.00	161.30	156.08	1,562,305
2025-05-07	158.30	162.30	156.90	161.30	156.08	1,252,233
2025-05-06	156.30	159.20	156.00	158.50	153.37	869,587
2025-05-02	155.40	162.35	154.80	155.90	150.85	1,705,690
2025-05-01	150.00	150.70	146.70	150.70	145.82	1,024,031
2025-04-30	146.70	149.50	142.00	148.00	143.21	2,457,950
2025-04-29	144.10	146.00	142.80	143.30	138.66	434,322
2025-04-28	141.50	144.30	140.40	143.30	138.66	1,875,119
2025-04-25	143.30	144.60	139.50	140.30	135.76	5,666,453
2025-04-24	141.10	143.30	140.00	141.30	136.73	1,288,803
2025-04-23	145.80	146.30	140.40	141.10	136.53	3,786,093
2025-04-22	142.70	143.70	139.90	142.40	137.79	6,347,883
2025-04-17	139.40	143.10	138.10	142.00	137.40	758,711
2025-04-16	141.70	143.10	139.00	140.30	135.76	758,210
2025-04-15	143.20	146.80	142.00	142.50	137.89	661,413
2025-04-14	141.40	145.50	139.40	144.00	139.34	1,017,113
2025-04-11	141.20	141.20	136.00	138.70	134.21	2,003,947
2025-04-10	143.00	148.60	139.40	140.60	136.05	1,500,212
2025-04-09	137.60	139.40	134.10	135.00	130.63	1,486,520
2025-04-08	140.80	142.80	136.10	141.00	136.44	1,149,993
2025-04-07	138.90	146.91	134.60	137.60	133.15	1,886,169
2025-04-04	150.40	152.10	137.10	143.10	138.47	2,178,982
2025-04-03	158.10	158.10	152.40	153.70	148.73	1,220,638
2025-04-02	151.50	154.70	151.00	154.40	149.40	704,273
2025-04-01	148.00	154.10	148.00	152.10	147.18	1,122,323
2025-03-31	157.00	157.00	148.50	149.90	145.05	1,647,783
2025-03-28	154.20	156.50	153.00	153.30	148.34	1,214,772
2025-03-27	152.50	156.00	152.50	155.80	150.76	1,161,313
2025-03-26	156.40	157.25	154.90	155.50	150.47	5,204,198
2025-03-25	151.90	156.20	151.80	155.80	150.76	4,382,830
2025-03-24	150.00	152.20	149.90	151.50	146.60	4,870,516
2025-03-21	154.00	154.20	150.37	150.40	145.53	2,474,619
2025-03-20	158.50	159.40	152.90	154.80	149.79	2,435,353
2025-03-19	156.40	160.50	156.00	159.70	154.53	1,139,066
2025-03-18	159.70	162.30	154.80	157.50	152.40	4,890,327
2025-03-17	161.70	161.70	157.20	159.00	153.85	972,777
2025-03-14	152.50	158.60	152.50	157.90	152.79	4,804,758
2025-03-13	156.90	158.10	153.80	155.00	149.98	888,740
2025-03-12	160.60	164.90	156.10	158.00	152.89	1,198,177
2025-03-11	159.80	165.40	159.80	162.10	156.85	850,663
2025-03-10	162.30	163.80	159.80	160.90	155.69	5,540,322
2025-03-07	162.50	162.50	156.70	160.10	154.92	788,406
2025-03-06	162.20	163.50	155.90	159.50	154.34	1,929,259
2025-03-05	166.60	169.90	161.90	161.90	156.66	1,156,531
2025-03-04	165.00	166.85	161.10	164.80	159.47	2,458,639
2025-03-03	169.50	170.20	167.00	168.10	162.66	3,569,982
2025-02-28	167.10	169.80	165.50	166.60	161.21	2,781,439
2025-02-27	168.90	171.80	168.20	170.70	165.17	892,988
2025-02-26	170.90	173.20	169.70	170.80	165.27	790,675
2025-02-25	171.50	174.80	170.20	170.90	165.37	1,069,409

← NewerPage 7 of 22 · 1,263 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.