SSP Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 155.80 | 161.20 | 155.70 | 157.90 | 150.82 | 811,238 |
| 2024-11-26 | 156.70 | 160.00 | 156.70 | 158.80 | 151.68 | 847,064 |
| 2024-11-25 | 161.50 | 161.50 | 156.70 | 160.30 | 153.11 | 5,280,823 |
| 2024-11-22 | 157.80 | 159.80 | 155.30 | 159.10 | 151.97 | 1,215,270 |
| 2024-11-21 | 153.50 | 156.70 | 153.20 | 154.80 | 147.86 | 4,523,745 |
| 2024-11-20 | 155.00 | 158.90 | 148.54 | 154.50 | 147.57 | 1,757,641 |
| 2024-11-19 | 158.00 | 159.20 | 153.10 | 157.20 | 150.15 | 1,678,370 |
| 2024-11-18 | 155.60 | 158.50 | 150.90 | 156.30 | 149.29 | 2,334,660 |
| 2024-11-15 | 156.90 | 159.00 | 156.00 | 157.00 | 149.96 | 1,111,513 |
| 2024-11-14 | 154.00 | 158.60 | 154.00 | 157.50 | 150.44 | 760,980 |
| 2024-11-13 | 150.60 | 157.10 | 150.60 | 156.70 | 149.67 | 3,507,497 |
| 2024-11-12 | 160.00 | 161.50 | 151.20 | 153.00 | 146.14 | 2,490,590 |
| 2024-11-11 | 162.50 | 162.50 | 157.80 | 161.60 | 154.35 | 3,026,156 |
| 2024-11-08 | 161.60 | 161.60 | 157.80 | 159.00 | 151.87 | 3,485,588 |
| 2024-11-07 | 160.10 | 160.61 | 156.30 | 159.40 | 152.25 | 1,631,135 |
| 2024-11-06 | 160.80 | 164.70 | 157.20 | 158.50 | 151.39 | 1,533,740 |
| 2024-11-05 | 165.90 | 165.90 | 158.10 | 158.10 | 151.01 | 914,021 |
| 2024-11-04 | 160.40 | 164.70 | 160.40 | 162.00 | 154.74 | 1,074,292 |
| 2024-11-01 | 164.00 | 164.00 | 159.45 | 162.20 | 154.93 | 1,314,906 |
| 2024-10-31 | 166.00 | 166.80 | 160.98 | 161.30 | 154.07 | 1,643,174 |
| 2024-10-30 | 166.40 | 170.40 | 166.00 | 166.90 | 159.42 | 2,246,728 |
| 2024-10-29 | 171.10 | 171.10 | 166.70 | 167.90 | 160.37 | 802,497 |
| 2024-10-28 | 170.40 | 172.55 | 167.90 | 170.00 | 162.38 | 656,214 |
| 2024-10-25 | 170.60 | 172.00 | 168.50 | 169.20 | 161.61 | 830,794 |
| 2024-10-24 | 171.50 | 173.40 | 171.00 | 171.50 | 163.81 | 622,779 |
| 2024-10-23 | 169.30 | 172.50 | 166.00 | 171.50 | 163.81 | 1,170,847 |
| 2024-10-22 | 164.90 | 167.70 | 163.80 | 167.40 | 159.89 | 805,470 |
| 2024-10-21 | 168.00 | 171.50 | 165.60 | 166.40 | 158.94 | 638,716 |
| 2024-10-18 | 168.70 | 172.29 | 162.40 | 170.30 | 162.66 | 1,295,342 |
| 2024-10-17 | 167.10 | 167.90 | 162.92 | 165.70 | 158.27 | 3,541,401 |
| 2024-10-16 | 162.50 | 165.70 | 162.10 | 163.20 | 155.88 | 1,776,877 |
| 2024-10-15 | 164.50 | 165.20 | 162.63 | 163.40 | 156.07 | 1,766,732 |
| 2024-10-14 | 164.00 | 164.40 | 160.70 | 162.50 | 155.21 | 627,481 |
| 2024-10-11 | 163.10 | 164.30 | 161.60 | 163.10 | 155.79 | 622,412 |
| 2024-10-10 | 162.00 | 166.10 | 162.00 | 163.10 | 155.79 | 1,362,194 |
| 2024-10-09 | 163.00 | 166.00 | 160.00 | 165.80 | 158.37 | 1,448,951 |
| 2024-10-08 | 155.80 | 160.20 | 155.80 | 160.20 | 153.02 | 1,093,575 |
| 2024-10-07 | 154.70 | 158.90 | 153.80 | 158.20 | 151.11 | 1,158,156 |
| 2024-10-04 | 152.10 | 156.67 | 152.10 | 154.00 | 147.10 | 1,218,075 |
| 2024-10-03 | 157.40 | 159.00 | 154.00 | 155.90 | 148.91 | 1,472,416 |
| 2024-10-02 | 158.60 | 160.00 | 155.20 | 157.20 | 150.15 | 1,309,740 |
| 2024-10-01 | 160.00 | 162.40 | 156.80 | 157.30 | 150.25 | 1,156,309 |
| 2024-09-30 | 159.00 | 162.40 | 159.00 | 159.30 | 152.16 | 1,187,543 |
| 2024-09-27 | 162.40 | 164.90 | 161.05 | 161.90 | 154.64 | 1,449,119 |
| 2024-09-26 | 160.80 | 164.36 | 160.70 | 161.60 | 154.35 | 725,745 |
| 2024-09-25 | 163.00 | 163.40 | 159.90 | 160.70 | 153.50 | 597,839 |
| 2024-09-24 | 164.60 | 164.60 | 160.90 | 161.40 | 154.16 | 596,767 |
| 2024-09-23 | 164.50 | 164.50 | 159.79 | 161.10 | 153.88 | 479,650 |
| 2024-09-20 | 165.00 | 168.10 | 160.10 | 161.20 | 153.97 | 2,813,895 |
| 2024-09-19 | 162.80 | 170.20 | 162.80 | 168.80 | 161.23 | 1,197,727 |
| 2024-09-18 | 162.00 | 165.40 | 162.00 | 162.70 | 155.41 | 836,398 |
| 2024-09-17 | 165.50 | 166.40 | 162.65 | 165.50 | 158.08 | 1,934,961 |
| 2024-09-16 | 160.00 | 163.00 | 160.00 | 161.70 | 154.45 | 625,213 |
| 2024-09-13 | 158.00 | 162.40 | 158.00 | 161.20 | 153.97 | 1,048,363 |
| 2024-09-12 | 162.10 | 165.20 | 158.40 | 158.40 | 151.30 | 989,697 |
| 2024-09-11 | 159.50 | 165.80 | 158.65 | 160.70 | 153.50 | 871,809 |
| 2024-09-10 | 160.70 | 163.90 | 159.39 | 159.50 | 152.35 | 1,130,923 |
| 2024-09-09 | 160.00 | 162.90 | 159.19 | 162.00 | 154.74 | 1,040,457 |
| 2024-09-06 | 159.10 | 165.50 | 159.10 | 160.40 | 153.21 | 1,047,873 |
| 2024-09-05 | 161.00 | 164.90 | 156.50 | 162.50 | 155.21 | 3,074,200 |
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.