SSP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	170.30	177.00	170.30	172.50	166.92	690,213
2025-02-21	173.60	176.40	172.80	174.20	168.56	613,926
2025-02-20	169.80	174.80	169.80	172.20	166.63	578,497
2025-02-19	174.30	177.30	172.00	173.00	167.40	1,155,359
2025-02-18	179.00	181.30	176.80	176.80	171.08	309,312
2025-02-17	178.90	181.20	177.90	180.20	174.37	453,152
2025-02-14	175.10	179.80	175.10	178.90	173.11	588,915
2025-02-13	182.10	182.10	177.20	178.30	172.53	1,032,679
2025-02-12	177.40	179.20	176.50	178.00	172.24	767,382
2025-02-11	179.20	179.20	173.00	176.30	170.59	949,748
2025-02-10	179.50	180.20	175.70	175.90	170.21	523,143
2025-02-07	183.20	183.50	177.30	177.90	172.14	816,796
2025-02-06	179.00	183.40	178.50	180.60	174.75	601,339
2025-02-05	176.60	178.90	174.00	178.40	172.63	867,279
2025-02-04	175.10	178.50	172.88	177.50	171.75	934,379
2025-02-03	181.00	182.20	174.30	179.40	173.59	1,119,617
2025-01-31	180.20	183.00	175.10	183.00	177.08	3,438,833
2025-01-30	178.40	181.20	176.20	177.10	171.37	862,060
2025-01-29	179.90	181.00	176.95	178.50	170.50	1,057,424
2025-01-28	172.40	182.90	170.60	178.90	170.88	5,968,585
2025-01-27	170.10	175.40	170.10	171.40	163.72	666,341
2025-01-24	173.20	174.20	170.60	173.50	165.72	826,526
2025-01-23	172.10	174.60	167.80	171.60	163.91	2,034,203
2025-01-22	172.60	177.50	172.60	173.80	166.01	836,346
2025-01-21	174.60	177.50	173.46	176.10	168.20	819,391
2025-01-20	174.20	174.90	171.30	173.70	165.91	361,415
2025-01-17	175.10	176.40	173.20	174.40	166.58	654,284
2025-01-16	176.70	176.70	169.40	173.90	166.10	1,951,204
2025-01-15	170.60	174.60	169.20	173.50	165.72	1,335,194
2025-01-14	170.60	172.00	167.70	169.60	162.00	1,503,666
2025-01-13	171.20	171.89	165.30	168.30	160.75	1,214,491
2025-01-10	175.80	175.80	170.30	170.30	162.66	617,145
2025-01-09	174.90	174.90	168.70	173.90	166.10	3,232,840
2025-01-08	172.90	176.50	168.80	171.90	164.19	1,201,627
2025-01-07	179.00	179.00	174.90	175.30	167.44	698,024
2025-01-06	174.90	181.20	174.60	178.20	170.21	712,183
2025-01-03	185.00	185.00	176.70	176.70	168.78	479,649
2025-01-02	183.00	183.40	179.20	181.40	173.27	450,660
2024-12-31	179.80	180.91	177.93	180.70	172.60	246,593
2024-12-30	181.20	181.20	176.90	177.60	169.64	648,299
2024-12-27	176.60	179.80	176.60	177.00	169.06	608,286
2024-12-24	176.20	179.40	172.80	179.20	171.17	191,424
2024-12-23	172.40	177.60	172.40	177.00	169.06	630,212
2024-12-20	176.40	178.30	172.70	176.70	168.78	2,480,873
2024-12-19	175.00	178.93	174.10	177.50	169.54	1,837,298
2024-12-18	181.50	181.50	176.60	178.10	170.11	1,901,310
2024-12-17	185.40	185.40	176.80	177.40	169.45	918,451
2024-12-16	185.70	189.22	180.40	182.20	174.03	974,032
2024-12-13	187.40	191.80	184.60	186.30	177.95	907,625
2024-12-12	191.10	193.77	186.40	188.70	180.24	1,095,950
2024-12-11	191.30	196.30	188.30	191.50	182.91	2,960,906
2024-12-10	184.90	189.57	184.90	186.80	178.42	1,298,985
2024-12-09	188.40	191.00	186.00	187.10	178.71	1,154,225
2024-12-06	182.60	188.12	180.00	188.10	179.67	1,298,498
2024-12-05	180.00	181.30	177.40	180.70	172.60	1,677,273
2024-12-04	179.40	185.10	176.90	180.00	171.93	1,468,375
2024-12-03	175.00	184.30	170.30	177.70	169.73	4,365,519
2024-12-02	160.00	162.70	156.90	162.10	154.83	1,103,117
2024-11-29	156.90	163.00	156.90	160.00	152.83	889,417
2024-11-28	158.20	162.30	158.20	159.90	152.73	1,029,887

← NewerPage 8 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.