1. Share Prices

  2. Ssp Group PLC (SSPG)

154.80p+0.30 (+0.19%)21 Nov 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ssp Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 20, 2024155.00p158.90p148.54p154.50p1,757,641
Nov 19, 2024158.00p159.20p153.10p157.20p1,678,369
Nov 18, 2024155.60p158.50p150.90p156.30p2,334,660
Nov 15, 2024156.90p159.00p156.00p157.00p1,111,512
Nov 14, 2024154.00p158.60p154.00p157.50p760,980
Nov 13, 2024150.60p157.10p150.60p156.70p3,507,496
Nov 12, 2024160.00p161.50p151.20p153.00p2,490,589
Nov 11, 2024162.50p162.50p157.80p161.60p3,026,155
Nov 8, 2024161.60p161.60p157.80p159.00p3,485,588
Nov 7, 2024160.10p160.60p156.30p159.40p1,631,135
Nov 6, 2024160.80p164.70p157.20p158.50p1,533,740
Nov 5, 2024165.90p165.90p158.10p158.10p914,020
Nov 4, 2024160.40p164.70p160.40p162.00p1,074,291
Nov 1, 2024164.00p164.00p159.45p162.20p1,314,906
Oct 31, 2024166.00p166.80p160.98p161.30p1,643,174
Oct 30, 2024166.40p170.40p166.00p166.90p2,246,727
Oct 29, 2024171.10p171.10p166.70p167.90p802,497
Oct 28, 2024170.40p172.55p167.90p170.00p656,214
Oct 25, 2024170.60p172.00p168.50p169.20p830,794
Oct 24, 2024171.50p172.80p171.00p171.50p622,779
Oct 23, 2024169.30p172.50p166.00p171.50p1,170,847
Oct 22, 2024164.90p167.70p163.80p167.40p805,469
Oct 21, 2024168.00p171.50p165.60p166.40p638,715
Oct 18, 2024168.70p172.29p162.40p170.30p1,295,341
Oct 17, 2024167.10p167.90p162.92p165.70p3,541,401
Oct 16, 2024162.94p165.70p163.20p163.20p1,776,876
Oct 15, 2024164.50p165.20p162.63p163.40p1,766,731
Oct 14, 2024164.00p164.40p160.70p162.50p627,480
Oct 11, 2024163.10p164.30p161.60p163.10p622,412
Oct 10, 2024162.00p166.10p162.00p163.10p1,362,193
Oct 9, 2024163.00p166.00p160.00p165.80p1,448,951
Oct 8, 2024155.80p160.20p155.80p160.20p1,093,575
Oct 7, 2024154.70p158.90p153.80p158.20p1,158,156
Oct 4, 2024152.10p156.67p152.10p154.00p1,218,075
Oct 3, 2024157.40p159.00p154.00p155.90p1,472,416
Oct 2, 2024158.60p160.00p155.20p157.20p1,309,740
Oct 1, 2024160.00p162.40p156.80p157.30p1,156,309
Sep 30, 2024159.00p162.40p159.00p159.30p1,187,542
Sep 27, 2024162.40p164.90p161.05p161.90p1,449,118
Sep 26, 2024160.80p164.36p160.70p161.60p725,744
Sep 25, 2024163.00p163.40p159.90p160.70p597,839
Sep 24, 2024164.60p164.60p160.90p161.40p596,767
Sep 23, 2024164.50p164.50p159.79p161.10p479,649
Sep 20, 2024165.00p168.10p160.10p161.20p2,813,894
Sep 19, 2024162.80p170.20p162.80p168.80p1,197,726
Sep 18, 2024162.00p165.40p162.00p162.70p836,398
Sep 17, 2024165.50p166.40p162.65p165.50p1,934,961
Sep 16, 2024160.00p163.00p160.00p161.70p625,212
Sep 13, 2024158.00p162.40p158.00p161.20p1,048,363
Sep 12, 2024162.10p165.20p158.40p158.40p989,697
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Ip Group PLC42.056.19
Halma PLC2,645.005.72
Wood Group (John) PLC54.155.04
Grainger PLC232.504.73
Ninety One PLC162.704.56

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC95.44-15.50
Cmc Markets PLC288.50-14.77
Petershill Partners PLC238.50-6.29
Paypoint PLC785.00-5.99
Mitie Group PLC106.00-4.50
Urban Logistics Reit PLC105.00-4.37