Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

SSP Group plc (SSPGL.XC)

140.50
-0.20
(-0.14%)
At close: 4:29:20 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025141.10142.35139.85140.50140.50252,400
Apr 23, 2025144.25145.60140.50140.70140.70465,381
Apr 22, 2025140.30142.80139.90142.70142.70208,288
Apr 17, 2025140.00143.00138.35143.00143.00147,209
Apr 16, 2025141.00141.20139.00140.20140.20311,924
Apr 15, 2025145.60146.80142.20142.50142.50200,599
Apr 14, 2025142.00145.30141.40144.30144.30195,023
Apr 11, 2025140.20141.20136.30138.90138.90219,390
Apr 10, 2025147.10147.55139.40139.85139.85443,129
Apr 9, 2025137.60138.80134.25134.90134.90311,899
Apr 8, 2025138.90142.80136.20140.45140.45352,806
Apr 7, 2025137.60147.50134.60137.55137.55563,974
Apr 4, 2025151.50152.20139.20142.10142.10590,063
Apr 3, 2025154.70156.00152.40153.75153.75316,917
Apr 2, 2025151.50154.60151.10154.50154.50141,717
Apr 1, 2025149.70154.00149.70151.90151.90281,019
Mar 31, 2025152.40152.40149.10150.20150.20285,213
Mar 28, 2025154.70156.50153.20154.20154.20201,179
Mar 27, 2025154.40156.05153.60156.05156.05607,983
Mar 26, 2025155.90156.50154.85155.30155.30192,225
Mar 25, 2025151.60156.20151.60155.50155.50188,072
Mar 24, 2025151.00152.20149.90151.90151.90301,671
Mar 21, 2025154.00154.10150.50151.10151.10369,523
Mar 20, 2025158.10159.80152.90155.10155.10536,406
Mar 19, 2025156.40160.40155.85160.30160.30173,201
Mar 18, 2025159.00162.30154.80156.80156.80183,398
Mar 17, 2025159.50160.70158.10159.00159.00335,023
Mar 14, 2025155.30158.70154.20158.20158.20211,587
Mar 13, 2025157.00157.55153.80155.45155.45249,016
Mar 12, 2025162.10162.90156.10156.60156.60412,630
Mar 11, 2025160.60165.55160.10162.30162.30503,434
Mar 10, 2025161.10163.60159.90161.35161.35181,862
Mar 7, 2025158.00161.00157.00159.90159.90140,748
Mar 6, 2025162.90163.25156.00159.85159.85275,600
Mar 5, 2025166.40169.70162.65163.00163.00198,547
Mar 4, 2025165.90166.10161.10163.40163.40442,366
Mar 3, 2025167.00170.00167.00168.20168.20255,091
Feb 28, 2025168.80169.20164.60166.50166.50159,587
Feb 27, 2025169.50171.80168.20170.80170.80339,563
Feb 26, 2025171.30173.00169.70170.10170.10170,042
Feb 25, 2025171.90174.70170.20170.25170.25257,148
Feb 24, 2025174.40174.70170.40171.60171.60218,895
Feb 21, 2025173.80176.20173.30174.25174.25256,419
Feb 20, 2025172.50174.60171.50172.10172.10158,080
Feb 19, 2025176.90177.00172.10172.50172.50209,062
Feb 18, 2025179.60181.50177.20177.20177.2088,711
Feb 17, 2025179.35181.00178.00180.55180.55181,635
Feb 14, 2025178.40179.80177.00178.95178.95121,261
Feb 13, 2025178.95181.60177.20179.90179.90254,911
Feb 12, 2025177.00179.20176.40178.00178.00164,554
Feb 11, 2025175.75177.40173.00176.70176.70352,391
Feb 10, 2025179.00180.00175.70175.95175.95196,438
Feb 7, 2025181.60181.60177.20178.80178.80262,284
Feb 6, 2025179.00183.40178.70180.85180.85227,935
Feb 5, 2025177.80178.40174.20178.00178.00274,491
Feb 4, 2025176.00178.40173.00177.90177.90338,112
Feb 3, 2025181.10181.10174.40179.45179.45275,241
Jan 31, 2025178.10182.80175.40182.50182.50200,845
Jan 30, 2025 2.3 Dividend
Jan 30, 2025181.20181.20177.40178.10178.10268,529
Jan 29, 2025178.90180.90177.75178.70178.68241,777
Jan 28, 2025172.30182.70172.30178.00177.98592,374
Jan 27, 2025171.80175.10171.00171.25171.23163,854
Jan 24, 2025172.80174.20170.50171.80171.78140,556
Jan 23, 2025172.90173.50167.80171.60171.58500,322
Jan 22, 2025174.40177.00173.50174.40174.38140,276
Jan 21, 2025173.40177.30173.40175.90175.8895,685
Jan 20, 2025173.45174.90171.40174.00173.9867,061
Jan 17, 2025175.30175.80173.50174.75174.73108,413
Jan 16, 2025175.40175.40169.50174.00173.98232,681
Jan 15, 2025173.80173.85169.50173.30173.28184,963
Jan 14, 2025169.40172.00167.70170.60170.58244,695
Jan 13, 2025171.10171.10165.50168.00167.98146,032
Jan 10, 2025173.50175.00170.80171.40171.38129,317
Jan 9, 2025171.20174.40168.70174.40174.38202,311
Jan 8, 2025176.50176.50168.70171.65171.63480,732
Jan 7, 2025177.00178.10175.00175.60175.58142,558
Jan 6, 2025177.10181.10175.70179.20179.18107,605
Jan 3, 2025181.90181.90177.00177.40177.38169,249
Jan 2, 2025182.40182.60179.95180.50180.48137,074
Dec 31, 2024178.30180.80178.30180.40180.3844,815
Dec 30, 2024177.10179.10176.90178.65178.63107,063
Dec 27, 2024177.60179.70176.80177.30177.28162,816
Dec 24, 2024175.20179.30175.20179.00178.9839,338
Dec 23, 2024174.95176.10174.20175.30175.28102,260
Dec 20, 2024176.00177.40174.20176.45176.43111,765
Dec 19, 2024175.10177.30174.20176.90176.88197,254
Dec 18, 2024177.90181.00177.05178.60178.58240,456
Dec 17, 2024181.20182.50176.80176.80176.78104,888
Dec 16, 2024186.00186.40180.40183.30183.28135,025
Dec 13, 2024189.25189.70184.60187.00186.98138,806
Dec 12, 2024191.80193.50189.60189.60189.58254,732
Dec 11, 2024188.40196.10188.30191.90191.88601,475
Dec 10, 2024186.00189.50185.70186.70186.68275,712
Dec 9, 2024188.60190.70185.90187.60187.58378,010
Dec 6, 2024181.05187.80180.40187.45187.43381,700
Dec 5, 2024180.00181.20177.50180.70180.68338,236
Dec 4, 2024182.05184.90179.40180.50180.48570,399
Dec 3, 2024174.90184.10172.40179.40179.382,238,307
Dec 2, 2024160.50162.70157.30161.90161.88298,295
Nov 29, 2024160.00162.70159.10160.75160.73103,243
Nov 28, 2024159.00162.30158.90160.10160.08227,425
Nov 27, 2024158.50161.00156.50158.40158.38415,484
Nov 26, 2024159.50159.90157.10159.60159.58157,037
Nov 25, 2024161.30161.30156.60160.30160.28185,948
Nov 22, 2024156.00159.70155.30159.70159.68180,310
Nov 21, 2024155.90156.65153.30155.30155.28206,135
Nov 20, 2024157.00157.00148.50153.90153.88480,073
Nov 19, 2024156.20159.20153.00158.25158.23489,733
Nov 18, 2024157.20158.50151.00155.10155.08391,529
Nov 15, 2024157.60159.00156.30157.55157.53188,432
Nov 14, 2024157.00158.60155.20157.10157.08193,762
Nov 13, 2024153.10157.10153.10155.40155.38219,849
Nov 12, 2024160.20160.20151.20152.00151.98194,139
Nov 11, 2024161.00162.25159.50161.40161.38570,216
Nov 8, 2024159.10161.05157.80158.60158.58225,349
Nov 7, 2024158.50160.60156.60159.10159.08531,670
Nov 6, 2024160.20164.70157.20159.00158.98303,755
Nov 5, 2024161.70162.60159.30159.30159.28168,555
Nov 4, 2024162.50164.95161.20162.30162.28219,456
Nov 1, 2024161.80164.10161.10163.40163.38242,584
Oct 31, 2024166.10166.90161.00161.70161.68318,560
Oct 30, 2024166.05170.40166.00167.20167.18331,466
Oct 29, 2024171.50171.50166.60168.30168.28207,046
Oct 28, 2024170.40172.20168.10170.20170.18115,931
Oct 25, 2024171.50172.00168.50168.50168.48197,484
Oct 24, 2024172.00172.80171.40171.80171.78136,662
Oct 23, 2024169.20172.50166.00170.70170.68293,447
Oct 22, 2024164.80167.50163.90167.40167.38298,347
Oct 21, 2024170.00171.20165.60166.10166.08152,726
Oct 18, 2024166.50172.10164.80170.00169.98340,046
Oct 17, 2024163.20167.95163.20166.00165.98316,178
Oct 16, 2024163.30165.30162.70163.90163.88208,600
Oct 15, 2024164.10165.20163.10164.40164.38206,799
Oct 14, 2024162.80164.40160.70163.10163.08109,897
Oct 11, 2024162.80164.30161.70163.85163.8388,504
Oct 10, 2024165.90165.90162.70163.20163.18467,588
Oct 9, 2024161.60166.00161.60165.45165.43316,618
Oct 8, 2024156.10159.60156.10159.60159.58219,237
Oct 7, 2024154.70158.90154.70158.10158.08303,715
Oct 4, 2024155.40156.40152.90153.10153.08207,102
Oct 3, 2024157.60158.95153.90154.70154.68573,478
Oct 2, 2024157.30159.50156.00158.10158.08260,483
Oct 1, 2024159.70161.00156.80158.10158.08218,246
Sep 30, 2024161.80162.40159.00159.30159.28117,346
Sep 27, 2024163.80164.15161.05161.10161.08448,004
Sep 26, 2024162.70164.20161.30162.00161.98209,711
Sep 25, 2024162.40163.20159.90159.90159.8890,034
Sep 24, 2024162.25163.00160.90160.90160.88179,987
Sep 23, 2024160.30162.55160.00160.60160.5828,741
Sep 20, 2024167.50168.20160.10161.20161.18198,620
Sep 19, 2024164.15169.90163.90168.60168.58231,788
Sep 18, 2024163.80165.20162.80162.80162.7871,722
Sep 17, 2024163.50165.80163.40164.80164.78159,677
Sep 16, 2024161.00163.10160.00161.80161.7897,532
Sep 13, 2024159.10162.30158.00160.60160.58157,649
Sep 12, 2024163.90165.20159.10159.80159.78114,828
Sep 11, 2024159.70165.80159.70160.60160.58264,924
Sep 10, 2024160.70163.90159.20160.40160.38391,398
Sep 9, 2024161.90162.90159.80162.60162.58150,607
Sep 6, 2024161.10165.20160.40160.40160.38294,469
Sep 5, 2024161.50164.90156.60163.10163.08550,541
Sep 4, 2024168.00171.00168.00169.90169.88160,016
Sep 3, 2024171.30172.30169.60171.95171.9355,763
Sep 2, 2024170.60172.30167.50170.90170.88100,314
Aug 30, 2024175.30175.30168.60171.40171.38174,300
Aug 29, 2024175.30176.50174.50175.70175.68107,522
Aug 28, 2024174.80175.10172.50174.10174.08134,204
Aug 27, 2024176.80178.20174.60176.00175.98106,033
Aug 23, 2024176.90177.70174.80177.40177.3895,387
Aug 22, 2024174.70177.30174.00175.20175.18197,980
Aug 21, 2024170.50173.20170.50172.30172.28136,926
Aug 20, 2024172.20172.20167.70168.90168.8861,300
Aug 19, 2024166.30173.20166.30172.20172.18155,007
Aug 16, 2024174.20174.20166.50167.50167.48105,830
Aug 15, 2024167.60173.15164.65172.50172.48230,214
Aug 14, 2024167.80171.30164.90165.20165.18118,170
Aug 13, 2024161.20166.10161.20164.10164.08335,918
Aug 12, 2024164.90166.20161.80162.10162.0865,260
Aug 9, 2024163.10165.80162.15162.15162.1384,923
Aug 8, 2024163.20165.60160.90162.55162.53133,715
Aug 7, 2024164.90166.50161.00165.45165.43105,139
Aug 6, 2024162.00165.40158.80163.30163.28203,227
Aug 5, 2024161.60163.30157.20161.50161.48230,661
Aug 2, 2024171.20172.10165.10166.35166.33454,084
Aug 1, 2024182.10183.80174.20174.30174.28168,097
Jul 31, 2024179.40180.60177.40180.40180.38146,876
Jul 30, 2024172.60178.70172.60177.50177.48119,322
Jul 29, 2024174.30176.85173.40173.80173.78111,213
Jul 26, 2024173.30175.70173.30174.80174.78324,033
Jul 25, 2024171.60174.00169.00173.60173.58139,895
Jul 24, 2024174.00175.15171.70173.00172.98114,510
Jul 23, 2024179.50180.45172.90174.60174.58297,207
Jul 22, 2024180.40183.00178.90181.10181.08147,055
Jul 19, 2024180.20181.30177.40180.80180.78118,297
Jul 18, 2024181.55183.15179.60181.00180.98316,131
Jul 17, 2024179.80182.30178.70181.50181.48221,003
Jul 16, 2024177.60180.40175.90180.40180.38292,727
Jul 15, 2024176.00179.70175.40178.80178.78206,509
Jul 12, 2024177.90178.90173.80177.80177.78350,737
Jul 11, 2024175.40180.80172.30180.80180.78494,059
Jul 10, 2024167.30178.00166.30172.05172.03853,627
Jul 9, 2024158.20159.10154.50156.20156.18540,954
Jul 8, 2024158.40160.70157.90159.20159.18425,095
Jul 5, 2024156.60159.90156.00158.20158.18377,677
Jul 4, 2024150.30155.00149.30154.90154.88222,132
Jul 3, 2024147.60150.50146.30150.40150.38297,651
Jul 2, 2024144.00146.00142.30144.15144.13389,240
Jul 1, 2024151.80153.00147.20147.45147.43269,261
Jun 28, 2024151.60151.90147.20148.15148.13210,795
Jun 27, 2024150.70152.80150.30151.80151.78253,708
Jun 26, 2024154.10155.20150.00150.70150.68418,163
Jun 25, 2024153.00155.30150.00154.60154.58381,149
Jun 24, 2024149.70154.10149.60154.00153.98471,770
Jun 21, 2024150.40153.00147.95151.10151.08652,620
Jun 20, 2024157.70157.70148.70152.20152.181,757,028
Jun 19, 2024163.80164.10157.80159.60159.58517,578
Jun 18, 2024166.80167.90161.50165.90165.88965,299
Jun 17, 2024161.40166.35158.70165.40165.381,143,728
Jun 14, 2024170.00171.10167.50168.10168.08656,301
Jun 13, 2024168.20169.05165.60168.95168.93681,238
Jun 12, 2024163.20169.70162.20169.20169.18608,997
Jun 11, 2024164.70167.10162.70163.70163.681,107,916
Jun 10, 2024158.20164.40156.40163.80163.78374,701
Jun 7, 2024161.00161.00157.60158.60158.58290,632
Jun 6, 2024162.25163.10161.20161.90161.88387,552
Jun 5, 2024161.80165.70161.00162.25162.23314,325
Jun 4, 2024166.00167.30161.60161.70161.68350,488
Jun 3, 2024167.20169.60166.40168.00167.98301,447
May 31, 2024167.00168.00165.10166.25166.23328,099
May 30, 2024 1.2 Dividend
May 30, 2024166.40168.20165.30166.85166.83307,443
May 29, 2024169.00172.40164.50168.50168.47787,844
May 28, 2024177.80177.90170.90171.00170.97678,919
May 24, 2024175.90177.35173.70177.20177.16812,220
May 23, 2024183.40184.30176.70178.40178.36838,801
May 22, 2024187.90190.10182.30183.60183.561,181,431
May 21, 2024205.40205.40189.50189.90189.861,308,923
May 20, 2024208.00210.40204.80209.60209.56728,455
May 17, 2024204.20208.00202.20207.60207.56233,797
May 16, 2024203.40205.60203.00204.00203.96359,703
May 15, 2024203.60206.80202.80203.00202.96251,282
May 14, 2024203.20204.80199.70203.80203.76399,347
May 13, 2024203.60205.00200.80202.60202.56198,536
May 10, 2024198.40204.00198.40203.40203.36417,321
May 9, 2024199.10199.10197.60198.05198.01126,066
May 8, 2024200.20200.20197.40198.90198.86153,908
May 7, 2024198.90201.80196.70198.50198.46501,058
May 3, 2024196.00201.00196.00196.70196.66219,513
May 2, 2024195.80197.90194.40197.75197.71401,053
May 1, 2024197.30198.75194.50194.50194.46123,930
Apr 30, 2024200.40200.80197.60197.60197.56356,413
Apr 29, 2024197.90199.30196.20199.20199.16241,546
Apr 26, 2024200.00201.40197.00197.50197.46318,658
Apr 25, 2024203.40205.60197.15199.70199.66308,198
Apr 24, 2024204.00205.80203.00204.60204.56263,039