SSP Group plc (LON:SSPG)
London
· Delayed Price · Currency is GBP · Price in GBX 187.70
-2.60 (-1.37%)
At close: Mar 6, 2026
SSP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 192.30 | 196.70 | 187.70 | 187.70 | 187.70 | -1.37% | 3,001,095 |
| Mar 5, 2026 | 188.60 | 192.90 | 187.10 | 190.30 | 190.30 | 0.05% | 5,378,313 |
| Mar 4, 2026 | 184.60 | 191.40 | 184.60 | 190.20 | 190.20 | 2.64% | 6,884,948 |
| Mar 3, 2026 | 189.80 | 191.30 | 184.50 | 185.30 | 185.30 | -3.09% | 7,934,459 |
| Mar 2, 2026 | 197.00 | 197.40 | 187.40 | 191.20 | 191.20 | -7.00% | 7,361,910 |
| Feb 27, 2026 | 206.20 | 207.20 | 203.40 | 205.60 | 205.60 | -0.29% | 2,223,757 |
| Feb 26, 2026 | 203.80 | 207.20 | 201.80 | 206.20 | 206.20 | 1.98% | 2,460,176 |
| Feb 25, 2026 | 201.00 | 202.20 | 199.20 | 202.20 | 202.20 | 0.70% | 1,763,696 |
| Feb 24, 2026 | 200.00 | 202.20 | 196.60 | 200.80 | 200.80 | 1.11% | 3,486,229 |
| Feb 23, 2026 | 200.80 | 203.00 | 197.70 | 198.60 | 198.60 | -1.19% | 1,495,801 |
| Feb 20, 2026 | 205.00 | 205.00 | 199.07 | 201.00 | 201.00 | -0.99% | 1,983,703 |
| Feb 19, 2026 | 198.30 | 204.00 | 198.30 | 203.00 | 203.00 | -0.10% | 2,779,548 |
| Feb 18, 2026 | 202.20 | 203.92 | 198.60 | 203.20 | 203.20 | 0.99% | 1,241,398 |
| Feb 17, 2026 | 201.80 | 210.40 | 198.40 | 201.20 | 201.20 | 6.17% | 5,107,848 |
| Feb 16, 2026 | 188.60 | 190.50 | 187.30 | 189.50 | 189.50 | 0.80% | 5,796,914 |
| Feb 13, 2026 | 185.50 | 189.90 | 184.50 | 188.00 | 188.00 | 1.29% | 5,402,087 |
| Feb 12, 2026 | 187.60 | 187.60 | 183.70 | 185.60 | 185.60 | 0.27% | 5,364,962 |
| Feb 11, 2026 | 188.20 | 189.80 | 184.10 | 185.10 | 185.10 | -1.80% | 4,684,971 |
| Feb 10, 2026 | 190.80 | 190.80 | 184.80 | 188.50 | 188.50 | 0.53% | 7,922,604 |
| Feb 9, 2026 | 189.60 | 189.60 | 185.80 | 187.50 | 187.50 | 0.59% | 4,359,036 |
| Feb 6, 2026 | 185.80 | 187.00 | 182.30 | 186.40 | 186.40 | 0.32% | 4,406,461 |
| Feb 5, 2026 | 188.70 | 189.70 | 184.45 | 185.80 | 185.80 | -1.85% | 1,418,696 |
| Feb 4, 2026 | 184.90 | 191.30 | 182.80 | 189.30 | 189.30 | 3.61% | 3,039,562 |
| Feb 3, 2026 | 187.10 | 187.10 | 182.10 | 182.70 | 182.70 | -2.25% | 1,253,078 |
| Feb 2, 2026 | 181.10 | 186.90 | 181.10 | 186.90 | 186.90 | 2.08% | 3,517,199 |
| Jan 30, 2026 | 181.30 | 183.50 | 180.30 | 183.10 | 183.10 | 1.10% | 1,925,898 |
| Jan 29, 2026 | 183.10 | 184.40 | 178.80 | 181.10 | 181.10 | -1.90% | 1,493,088 |
| Jan 28, 2026 | 182.80 | 186.50 | 180.80 | 184.60 | 181.80 | - | 2,763,403 |
| Jan 27, 2026 | 189.90 | 190.90 | 183.60 | 184.60 | 181.80 | -2.59% | 1,600,791 |
| Jan 26, 2026 | 190.70 | 192.30 | 188.50 | 189.50 | 186.63 | -1.04% | 2,831,079 |
| Jan 23, 2026 | 199.00 | 203.40 | 188.30 | 191.50 | 188.60 | -1.85% | 2,617,926 |
| Jan 22, 2026 | 192.30 | 196.20 | 190.70 | 195.10 | 192.14 | 1.88% | 15,806,750 |
| Jan 21, 2026 | 190.00 | 192.90 | 189.20 | 191.50 | 188.60 | -0.26% | 1,653,171 |
| Jan 20, 2026 | 190.70 | 194.10 | 188.30 | 192.00 | 189.09 | 0.84% | 1,613,951 |
| Jan 19, 2026 | 190.40 | 193.50 | 189.10 | 190.40 | 187.51 | -0.99% | 2,284,715 |
| Jan 16, 2026 | 190.10 | 193.28 | 190.10 | 192.30 | 189.38 | -0.36% | 1,483,704 |
| Jan 15, 2026 | 192.20 | 194.50 | 191.03 | 193.00 | 190.07 | 1.10% | 1,483,389 |
| Jan 14, 2026 | 189.40 | 191.40 | 186.00 | 190.90 | 188.00 | 0.47% | 1,639,030 |
| Jan 13, 2026 | 197.60 | 198.20 | 187.20 | 190.00 | 187.12 | -3.85% | 19,113,470 |
| Jan 12, 2026 | 194.50 | 202.80 | 194.50 | 197.60 | 194.60 | -0.25% | 2,041,955 |
| Jan 9, 2026 | 197.90 | 199.40 | 196.70 | 198.10 | 195.10 | 1.12% | 2,453,053 |
| Jan 8, 2026 | 194.40 | 198.00 | 191.10 | 195.90 | 192.93 | 0.51% | 6,547,459 |
| Jan 7, 2026 | 196.90 | 199.20 | 191.90 | 194.90 | 191.94 | -2.06% | 9,347,887 |
| Jan 6, 2026 | 198.20 | 201.60 | 192.00 | 199.00 | 195.98 | -1.49% | 3,337,119 |
| Jan 5, 2026 | 207.40 | 207.80 | 200.80 | 202.00 | 198.94 | -1.66% | 3,397,388 |
| Jan 2, 2026 | 209.00 | 209.20 | 204.38 | 205.40 | 202.28 | -0.29% | 2,351,896 |
| Dec 31, 2025 | 206.60 | 206.80 | 204.30 | 206.00 | 202.88 | - | 1,097,300 |
| Dec 30, 2025 | 207.00 | 208.20 | 203.60 | 206.00 | 202.88 | 0.68% | 1,900,605 |
| Dec 29, 2025 | 201.20 | 206.60 | 201.20 | 204.60 | 201.50 | 0.20% | 1,974,648 |
| Dec 24, 2025 | 207.00 | 207.40 | 202.80 | 204.20 | 201.10 | -0.58% | 502,648 |
| Dec 23, 2025 | 211.00 | 211.00 | 204.80 | 205.40 | 202.28 | -2.28% | 8,420,595 |
| Dec 22, 2025 | 209.40 | 212.20 | 206.20 | 210.20 | 207.01 | -0.47% | 6,032,145 |
| Dec 19, 2025 | 208.00 | 212.35 | 207.20 | 211.20 | 208.00 | 1.25% | 5,724,348 |
| Dec 18, 2025 | 199.10 | 209.20 | 197.00 | 208.60 | 205.44 | 4.35% | 7,982,934 |
| Dec 17, 2025 | 191.30 | 199.95 | 190.10 | 199.90 | 196.87 | 5.32% | 5,369,944 |
| Dec 16, 2025 | 182.00 | 191.90 | 182.00 | 189.80 | 186.92 | 2.26% | 20,393,440 |
| Dec 15, 2025 | 180.10 | 185.60 | 180.10 | 185.60 | 182.78 | 2.48% | 7,072,619 |
| Dec 12, 2025 | 180.90 | 182.70 | 180.50 | 181.10 | 178.35 | -0.44% | 4,163,469 |
| Dec 11, 2025 | 180.00 | 182.00 | 176.60 | 181.90 | 179.14 | 2.31% | 6,412,639 |
| Dec 10, 2025 | 179.00 | 181.80 | 177.50 | 177.80 | 175.10 | -0.22% | 6,262,129 |
| Dec 9, 2025 | 180.20 | 180.20 | 175.20 | 178.20 | 175.50 | -0.11% | 5,999,178 |
| Dec 8, 2025 | 172.00 | 179.20 | 170.10 | 178.40 | 175.69 | 3.54% | 8,344,383 |
| Dec 5, 2025 | 165.70 | 172.60 | 165.00 | 172.30 | 169.69 | 4.49% | 11,616,950 |
| Dec 4, 2025 | 160.90 | 172.60 | 160.00 | 164.90 | 162.40 | 11.34% | 14,263,550 |
| Dec 3, 2025 | 150.00 | 150.00 | 146.40 | 148.10 | 145.85 | 0.07% | 3,323,492 |
| Dec 2, 2025 | 148.70 | 152.30 | 146.90 | 148.00 | 145.76 | -2.89% | 1,937,420 |
| Dec 1, 2025 | 152.80 | 152.80 | 148.40 | 152.40 | 150.09 | 0.59% | 2,438,099 |
| Nov 28, 2025 | 153.00 | 156.40 | 151.50 | 151.50 | 149.20 | -2.51% | 2,367,834 |
| Nov 27, 2025 | 150.20 | 155.41 | 150.20 | 155.40 | 153.04 | 2.10% | 1,259,590 |
| Nov 26, 2025 | 147.10 | 152.21 | 147.10 | 152.20 | 149.89 | 1.00% | 4,637,904 |
| Nov 25, 2025 | 150.80 | 151.20 | 146.10 | 150.70 | 148.41 | 2.31% | 1,487,258 |
| Nov 24, 2025 | 142.50 | 148.60 | 142.50 | 147.30 | 145.07 | 1.59% | 2,330,206 |
| Nov 21, 2025 | 145.60 | 147.80 | 142.10 | 145.00 | 142.80 | 1.61% | 1,746,234 |
| Nov 20, 2025 | 140.90 | 143.30 | 139.90 | 142.70 | 140.54 | 1.28% | 2,181,624 |
| Nov 19, 2025 | 138.30 | 142.60 | 137.30 | 140.90 | 138.76 | 1.66% | 1,341,686 |
| Nov 18, 2025 | 138.90 | 140.30 | 137.50 | 138.60 | 136.50 | -1.70% | 1,260,496 |
| Nov 17, 2025 | 144.50 | 144.60 | 140.90 | 141.00 | 138.86 | -2.29% | 1,513,168 |
| Nov 14, 2025 | 146.00 | 146.00 | 140.82 | 144.30 | 142.11 | -1.37% | 7,570,847 |
| Nov 13, 2025 | 153.40 | 153.40 | 146.30 | 146.30 | 144.08 | -2.86% | 1,129,694 |
| Nov 12, 2025 | 148.00 | 150.60 | 147.00 | 150.60 | 148.32 | 1.83% | 2,049,508 |
| Nov 11, 2025 | 146.60 | 152.40 | 146.60 | 147.90 | 145.66 | 0.89% | 1,803,994 |
| Nov 10, 2025 | 147.90 | 148.40 | 145.30 | 146.60 | 144.38 | 0.48% | 1,788,006 |
| Nov 7, 2025 | 146.00 | 149.40 | 145.50 | 145.90 | 143.69 | -1.35% | 1,326,086 |
| Nov 6, 2025 | 150.00 | 150.90 | 147.20 | 147.90 | 145.66 | -1.99% | 988,430 |
| Nov 5, 2025 | 146.00 | 151.00 | 146.00 | 150.90 | 148.61 | 2.37% | 1,862,386 |
| Nov 4, 2025 | 150.00 | 151.10 | 145.60 | 147.40 | 145.16 | -2.83% | 2,182,463 |
| Nov 3, 2025 | 154.20 | 154.30 | 151.50 | 151.70 | 149.40 | -1.24% | 1,325,882 |
| Oct 31, 2025 | 157.90 | 157.90 | 152.70 | 153.60 | 151.27 | -0.39% | 1,627,335 |
| Oct 30, 2025 | 156.00 | 158.10 | 154.10 | 154.20 | 151.86 | -2.28% | 2,053,673 |
| Oct 29, 2025 | 159.90 | 162.60 | 157.74 | 157.80 | 155.41 | -1.74% | 1,290,750 |
| Oct 28, 2025 | 161.20 | 162.00 | 159.90 | 160.60 | 158.16 | -0.31% | 1,091,084 |
| Oct 27, 2025 | 162.90 | 163.10 | 161.00 | 161.10 | 158.66 | -0.92% | 852,577 |
| Oct 24, 2025 | 157.60 | 163.20 | 157.60 | 162.60 | 160.13 | 0.87% | 1,946,514 |
| Oct 23, 2025 | 169.00 | 169.00 | 159.10 | 161.20 | 158.75 | -2.30% | 4,645,927 |
| Oct 22, 2025 | 159.10 | 165.40 | 159.10 | 165.00 | 162.50 | 2.55% | 8,089,507 |
| Oct 21, 2025 | 164.00 | 164.00 | 159.90 | 160.90 | 158.46 | 0.19% | 953,644 |
| Oct 20, 2025 | 159.00 | 161.60 | 157.70 | 160.60 | 158.16 | 1.01% | 1,644,653 |
| Oct 17, 2025 | 157.10 | 160.10 | 155.30 | 159.00 | 156.59 | 0.25% | 2,675,238 |
| Oct 16, 2025 | 156.00 | 159.50 | 156.00 | 158.60 | 156.19 | 0.13% | 1,686,754 |
| Oct 15, 2025 | 157.60 | 163.10 | 157.60 | 158.40 | 156.00 | -1.80% | 1,709,392 |