SSP Group PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	184.30	186.40	184.30	184.70	184.70	760,897
2026-10-20	183.90	187.70	181.90	186.30	186.30	1,123,244
2026-10-19	179.30	186.10	179.30	185.00	185.00	1,718,451
2026-10-16	180.30	183.10	178.50	182.40	182.40	792,362
2026-10-15	179.60	181.10	177.00	179.90	179.90	654,809
2026-10-14	174.80	179.10	174.80	179.10	179.10	896,798
2026-10-13	172.00	178.40	172.00	174.10	174.10	1,010,240
2026-10-12	178.00	182.10	170.40	176.30	176.30	1,741,647
2026-10-09	176.00	183.70	175.00	180.30	180.30	2,609,516
2026-10-08	195.20	195.20	184.30	188.00	188.00	1,568,785
2026-10-07	187.50	192.40	187.50	191.00	191.00	1,080,687
2026-10-06	183.00	189.70	183.00	188.90	188.90	917,492
2026-10-05	188.10	189.90	185.50	187.50	187.50	1,521,277
2026-10-02	191.90	195.20	189.20	190.00	190.00	1,792,482
2026-10-01	191.20	192.00	186.70	188.30	188.30	1,286,018
2026-09-30	188.10	192.50	188.10	191.10	191.10	1,707,363
2026-09-29	188.30	190.20	187.10	188.10	188.10	1,193,141
2026-09-28	183.70	191.00	183.70	188.30	188.30	1,026,828
2026-09-25	178.80	186.70	178.80	186.30	186.30	920,585
2026-09-24	183.30	186.30	182.40	183.20	183.20	3,958,637
2026-09-23	190.20	190.20	183.80	184.70	184.70	919,112
2026-09-22	181.80	190.80	181.80	188.20	188.20	1,198,365
2026-09-21	182.70	186.20	182.50	185.30	185.30	900,876

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.