Education
About Us
Working with TipRanks
Follow Us
SSP Group PLC (GB:SSPG)
LSE:SSPG
Time Period
1Y
Events
Historical Prices
Rows:
May 16, 2025
169.90
169.90
164.30
165.10
165.10
-0.54%
569,238
0.31
May 15, 2025
167.90
168.00
165.50
166.00
166.00
-0.36%
1,413,908
0.78
May 14, 2025
170.10
171.60
164.50
166.60
166.60
-1.19%
1,628,132
0.91
May 13, 2025
167.20
169.20
165.50
168.60
168.60
+1.63%
893,312
0.50
May 12, 2025
163.60
167.10
161.90
165.90
165.90
+2.85%
796,566
0.44
May 09, 2025
157.60
162.90
157.60
161.30
161.30
0.00%
669,270
0.37
May 08, 2025
158.00
166.00
158.00
161.30
161.30
0.00%
1,562,305
0.88
May 07, 2025
158.30
162.30
156.90
161.30
161.30
+1.77%
1,252,233
0.71
May 06, 2025
156.30
159.20
156.00
158.50
158.50
+1.67%
869,587
0.49
May 02, 2025
155.40
162.35
154.80
155.90
155.90
+3.45%
1,705,690
0.94
May 01, 2025
150.00
150.70
146.70
150.70
150.70
+1.82%
1,024,031
0.57
Apr 30, 2025
146.70
149.50
142.00
148.00
148.00
+3.28%
2,457,950
1.38
Apr 29, 2025
144.10
146.00
142.80
143.30
143.30
0.00%
434,322
0.23
Apr 28, 2025
141.50
144.30
140.40
143.30
143.30
+2.14%
1,875,119
1.01
Apr 25, 2025
143.30
144.60
139.50
140.30
140.30
-0.71%
5,666,453
3.19
Apr 24, 2025
141.10
143.30
140.00
141.30
141.30
+0.14%
1,288,803
0.72
Apr 23, 2025
145.80
146.30
140.40
141.10
141.10
-0.91%
3,786,093
2.18
Apr 22, 2025
142.70
143.70
139.90
142.40
142.40
+0.28%
6,347,883
3.84
Apr 17, 2025
139.40
143.10
138.10
142.00
142.00
+1.21%
758,711
0.46
Apr 16, 2025
141.70
143.10
139.00
140.30
140.30
-1.54%
758,210
0.46
Apr 15, 2025
143.20
146.80
142.00
142.50
142.50
-1.04%
661,413
0.40
Apr 14, 2025
141.40
145.50
139.40
144.00
144.00
+3.82%
1,017,113
0.61
Apr 11, 2025
141.20
141.20
136.00
138.70
138.70
-1.35%
2,003,947
1.21
Apr 10, 2025
143.00
148.60
139.40
140.60
140.60
+4.15%
1,500,212
0.91
Apr 09, 2025
137.60
139.40
134.10
135.00
135.00
-4.26%
1,486,520
0.90
Apr 08, 2025
140.80
142.80
136.10
141.00
141.00
+2.47%
1,149,993
0.69
Apr 07, 2025
138.90
146.91
134.60
137.60
137.60
-3.84%
1,886,169
1.13
Apr 04, 2025
150.40
152.10
137.10
143.10
143.10
-6.90%
2,178,982
1.33
Apr 03, 2025
158.10
158.10
152.40
153.70
153.70
-0.45%
1,220,638
0.75
Apr 02, 2025
151.50
154.70
151.00
154.40
154.40
+1.51%
704,273
0.43
Apr 01, 2025
148.00
154.10
148.00
152.10
152.10
+1.47%
1,122,323
0.69
Mar 31, 2025
157.00
157.00
148.50
149.90
149.90
-2.22%
1,647,783
1.03
Mar 28, 2025
154.20
156.50
153.00
153.30
153.30
-1.60%
1,214,772
0.76
Mar 27, 2025
152.50
156.00
152.50
155.80
155.80
+0.19%
1,161,313
0.74
Mar 26, 2025
156.40
157.25
154.90
155.50
155.50
-0.19%
5,204,198
3.47
Mar 25, 2025
151.90
156.20
151.80
155.80
155.80
+2.84%
4,382,830
3.04
Mar 24, 2025
150.00
152.20
149.90
151.50
151.50
+0.73%
4,870,516
3.47
Mar 21, 2025
154.00
154.20
150.37
150.40
150.40
-2.84%
2,474,619
1.78
Mar 20, 2025
158.50
159.40
152.90
154.80
154.80
-3.07%
2,435,353
1.76
Mar 19, 2025
156.40
160.50
156.00
159.70
159.70
+1.40%
1,139,066
0.83
Mar 18, 2025
159.70
162.30
154.80
157.50
157.50
-0.94%
4,890,327
3.71
Mar 17, 2025
161.70
161.70
157.20
159.00
159.00
+0.70%
972,777
0.74
Mar 14, 2025
152.50
158.60
152.50
157.90
157.90
+1.87%
4,804,758
3.82
Mar 13, 2025
156.90
158.10
153.80
155.00
155.00
-1.90%
888,740
0.69
Mar 12, 2025
160.60
164.90
156.10
158.00
158.00
-2.53%
1,198,177
0.93
Mar 11, 2025
159.80
165.40
159.80
162.10
162.10
+0.75%
850,663
0.66
Mar 10, 2025
162.30
163.80
159.80
160.90
160.90
+0.50%
5,540,322
4.50
Mar 07, 2025
162.50
162.50
156.70
160.10
160.10
+0.38%
788,406
0.63
Mar 06, 2025
162.20
163.50
155.90
159.50
159.50
-1.48%
1,929,259
1.56
Mar 05, 2025
166.60
169.90
161.90
161.90
161.90
-1.76%
1,156,531
0.90
Rows: