SSP Group PLC (GB:SSPG)
LSE:SSPG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
193.80
196.08
190.00
190.00
190.00
+5.03%
3,444,032
0.93
Apr 07, 2026
181.30
186.90
179.80
180.90
180.90
-0.88%
2,442,161
0.65
Apr 06, 2026
182.50
185.90
178.80
182.50
182.50
0.00%
0
0.00
Apr 03, 2026
182.50
185.90
178.80
182.50
182.50
0.00%
0
0.00
Apr 02, 2026
180.40
185.90
178.80
182.50
182.50
-0.44%
5,844,585
1.49
Apr 01, 2026
174.50
183.30
174.50
183.30
183.30
+4.80%
1,709,215
0.43
Mar 31, 2026
173.70
177.87
173.70
174.90
174.90
+0.58%
1,355,071
0.35
Mar 30, 2026
169.80
173.90
169.60
173.90
173.90
+0.69%
2,260,371
0.58
Mar 27, 2026
179.40
179.50
172.20
172.70
172.70
-3.09%
1,623,769
0.42
Mar 26, 2026
180.80
180.80
177.40
178.20
178.20
-0.78%
1,176,348
0.30
Mar 25, 2026
180.00
181.30
176.50
179.60
179.60
+1.81%
2,180,601
0.56
Mar 24, 2026
177.70
178.90
175.20
176.40
176.40
-0.23%
5,580,822
1.47
Mar 23, 2026
167.70
179.30
165.84
176.80
176.80
+2.97%
5,746,127
1.55
Mar 20, 2026
172.00
173.90
167.40
171.70
171.70
+1.48%
7,498,580
2.01
Mar 19, 2026
170.20
172.80
168.30
169.20
169.20
-2.81%
1,801,945
0.47
Mar 18, 2026
174.80
178.10
172.50
174.10
174.10
-0.85%
1,331,703
0.34
Mar 17, 2026
175.10
178.80
173.90
175.60
175.60
-0.23%
1,958,147
0.49
Mar 16, 2026
177.20
179.90
172.90
176.00
176.00
-1.18%
2,551,482
0.64
Mar 13, 2026
183.20
185.00
177.80
178.10
178.10
-3.05%
2,787,900
0.65
Mar 12, 2026
180.90
186.45
180.90
183.70
183.70
-0.92%
5,274,242
1.22
Mar 11, 2026
183.70
186.50
181.65
185.40
185.40
+0.49%
3,574,915
0.83
Mar 10, 2026
184.40
187.40
181.20
184.50
184.50
+2.44%
7,515,995
1.75
Mar 09, 2026
184.50
184.60
178.90
180.10
180.10
-4.05%
1,542,902
0.35
Mar 06, 2026
192.30
196.70
187.70
187.70
187.70
-1.37%
3,001,095
0.68
Mar 05, 2026
188.60
192.90
187.10
190.30
190.30
+0.05%
5,378,320
1.20
Mar 04, 2026
184.60
191.40
184.60
190.20
190.20
+2.64%
6,884,948
1.51
Mar 03, 2026
189.80
191.30
184.50
185.30
185.30
-3.09%
7,934,459
1.71
Mar 02, 2026
197.00
197.40
187.40
191.20
191.20
-7.00%
7,361,910
1.60
Feb 27, 2026
206.20
208.00
203.40
205.60
205.60
-0.29%
2,240,469
0.49
Feb 26, 2026
203.80
207.20
201.80
206.20
206.20
+1.98%
2,460,176
0.54
Feb 25, 2026
201.00
202.20
199.20
202.20
202.20
+0.70%
1,763,696
0.38
Feb 24, 2026
200.00
202.20
196.60
200.80
200.80
+1.11%
6,840,649
1.52
Feb 23, 2026
200.80
203.00
197.70
198.60
198.60
-1.19%
1,495,799
0.33
Feb 20, 2026
205.00
205.00
199.07
201.00
201.00
-0.99%
1,983,703
0.44
Feb 19, 2026
198.30
204.00
198.30
203.00
203.00
-0.10%
2,779,548
0.61
Feb 18, 2026
202.20
203.92
198.60
203.20
203.20
+0.99%
2,137,481
0.47
Feb 17, 2026
201.80
210.40
198.40
201.20
201.20
+7.02%
5,107,850
1.14
Feb 16, 2026
188.60
190.50
187.30
189.50
189.50
+0.80%
5,796,914
1.31
Feb 13, 2026
185.50
189.90
184.50
188.00
188.00
+1.29%
5,402,087
1.24
Feb 12, 2026
187.60
187.60
183.70
185.60
185.60
+0.27%
5,364,962
1.25
Feb 11, 2026
188.20
189.80
184.10
185.10
185.10
-1.80%
4,684,971
1.08
Feb 10, 2026
190.80
190.80
184.80
188.50
188.50
+0.53%
7,922,604
1.87
Feb 09, 2026
189.60
189.60
185.80
187.50
187.50
+0.59%
4,359,036
1.04
Feb 06, 2026
185.80
187.00
182.30
186.40
186.40
+0.32%
4,406,483
1.06
Feb 05, 2026
188.70
189.70
184.45
185.80
185.80
-1.85%
1,418,696
0.34
Feb 04, 2026
184.90
191.30
182.80
189.30
189.30
+3.61%
3,039,562
0.74
Feb 03, 2026
187.10
187.10
182.10
182.70
182.70
-2.25%
1,617,780
0.39
Feb 02, 2026
181.10
186.90
181.10
186.90
186.90
+2.08%
3,517,199
0.86
Jan 30, 2026
181.30
183.50
180.30
183.10
183.10
+1.10%
1,925,898
0.47
Jan 29, 2026
183.10
184.40
178.80
181.10
181.10
-0.39%
1,493,088
0.36
Rows: