Shares Magazine
171.20p-2.20 (-1.27%)30 Jun 2025, 12:17
Ssp Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 172.20p | 173.90p | 169.40p | 173.40p | 1,609,897 |
| Jun 26, 2025 | 164.30p | 170.10p | 164.30p | 169.20p | 1,172,672 |
| Jun 25, 2025 | 169.00p | 169.20p | 165.60p | 168.40p | 3,657,982 |
| Jun 24, 2025 | 163.00p | 169.30p | 163.00p | 168.60p | 4,384,247 |
| Jun 23, 2025 | 162.50p | 166.30p | 162.30p | 163.80p | 1,555,875 |
| Jun 20, 2025 | 160.30p | 166.10p | 160.30p | 164.50p | 5,934,983 |
| Jun 19, 2025 | 161.20p | 165.10p | 159.80p | 162.20p | 5,160,595 |
| Jun 18, 2025 | 162.00p | 165.50p | 161.60p | 165.00p | 2,396,198 |
| Jun 17, 2025 | 164.00p | 164.50p | 162.40p | 163.30p | 1,937,214 |
| Jun 16, 2025 | 160.00p | 164.92p | 160.00p | 163.80p | 5,368,686 |
| Jun 13, 2025 | 165.00p | 165.10p | 159.90p | 161.50p | 1,217,268 |
| Jun 12, 2025 | 166.00p | 168.00p | 164.40p | 166.80p | 2,630,397 |
| Jun 11, 2025 | 168.00p | 168.30p | 166.10p | 167.50p | 1,001,916 |
| Jun 10, 2025 | 168.00p | 168.00p | 165.00p | 166.90p | 1,177,574 |
| Jun 9, 2025 | 163.30p | 165.70p | 162.18p | 165.70p | 1,849,019 |
| Jun 6, 2025 | 161.50p | 163.30p | 160.60p | 163.30p | 2,987,049 |
| Jun 5, 2025 | 163.00p | 163.80p | 160.30p | 162.50p | 1,506,115 |
| Jun 4, 2025 | 162.00p | 163.70p | 161.50p | 163.00p | 1,909,541 |
| Jun 3, 2025 | 161.00p | 163.40p | 161.00p | 161.40p | 1,034,877 |
| Jun 2, 2025 | 160.00p | 163.80p | 160.00p | 162.50p | 1,135,381 |
| May 30, 2025 | 166.00p | 170.30p | 163.00p | 163.10p | 2,880,620 |
| May 29, 2025 | 170.80p | 171.20p | 166.70p | 167.20p | 1,796,376 |
| May 28, 2025 | 165.40p | 170.90p | 164.00p | 170.50p | 994,451 |
| May 27, 2025 | 169.00p | 172.00p | 167.00p | 169.30p | 1,685,391 |
| May 23, 2025 | 170.40p | 175.00p | 166.10p | 166.10p | 1,480,788 |
| May 22, 2025 | 169.60p | 175.10p | 168.25p | 174.50p | 1,400,920 |
| May 21, 2025 | 172.30p | 174.80p | 168.80p | 173.10p | 2,100,233 |
| May 20, 2025 | 170.00p | 181.20p | 164.30p | 176.60p | 2,281,760 |
| May 19, 2025 | 164.30p | 167.55p | 162.30p | 167.20p | 1,343,989 |
| May 16, 2025 | 169.90p | 169.90p | 164.30p | 165.10p | 569,237 |
| May 15, 2025 | 167.90p | 168.00p | 165.50p | 166.00p | 1,413,908 |
| May 14, 2025 | 170.10p | 171.60p | 164.50p | 166.60p | 1,628,132 |
| May 13, 2025 | 167.20p | 169.20p | 165.50p | 168.60p | 893,312 |
| May 12, 2025 | 163.60p | 167.10p | 161.90p | 165.90p | 796,566 |
| May 9, 2025 | 157.60p | 162.90p | 157.60p | 161.30p | 669,269 |
| May 8, 2025 | 158.00p | 166.00p | 158.00p | 161.30p | 1,562,305 |
| May 7, 2025 | 158.30p | 162.30p | 156.90p | 161.30p | 1,252,233 |
| May 6, 2025 | 156.30p | 159.20p | 156.00p | 158.50p | 869,587 |
| May 2, 2025 | 155.40p | 162.35p | 154.80p | 155.90p | 1,705,689 |
| May 1, 2025 | 150.00p | 150.70p | 146.70p | 150.70p | 1,024,030 |
| Apr 30, 2025 | 146.70p | 149.50p | 142.00p | 148.00p | 2,457,949 |
| Apr 29, 2025 | 144.10p | 146.00p | 142.80p | 143.30p | 434,322 |
| Apr 28, 2025 | 141.50p | 144.30p | 140.40p | 143.30p | 1,875,119 |
| Apr 25, 2025 | 143.30p | 144.60p | 139.50p | 140.30p | 5,666,452 |
| Apr 24, 2025 | 141.10p | 143.30p | 140.00p | 141.30p | 1,288,803 |
| Apr 23, 2025 | 145.80p | 146.30p | 140.40p | 141.10p | 3,786,093 |
| Apr 22, 2025 | 142.70p | 143.70p | 139.90p | 142.40p | 6,347,883 |
| Apr 17, 2025 | 139.40p | 143.10p | 138.10p | 142.00p | 758,710 |
| Apr 16, 2025 | 141.70p | 143.10p | 139.00p | 140.30p | 758,210 |
| Apr 15, 2025 | 143.20p | 146.80p | 142.00p | 142.50p | 661,412 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Foresight Group Holdings Limited | 444.00 | 4.72 |
| Burberry Group PLC | 1,196.50 | 4.04 |
| Moonpig Group PLC | 227.00 | 2.95 |
| Integrafin Holdings PLC | 328.00 | 2.82 |
| Carnival PLC | 1,824.50 | 2.38 |
| Sdcl Efficiency Income Trust PLC | 55.49 | 2.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Prs Reit (The) PLC | 107.00 | -4.80 |
| Molten Ventures PLC | 319.50 | -4.17 |
| Pphe Hotel Group Limited | 1,545.72 | -3.03 |
| Wh Smith PLC | 1,094.00 | -3.10 |
| Wizz Air Holdings PLC | 1,079.69 | -2.64 |
| Intermediate Capital Group PLC | 1,959.00 | -2.63 |