1. Share Prices

  2. Ssp Group PLC (SSPG)

160.37p-4.43 (-2.69%)05 Aug 2024, 08:36
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
Aug 2, 2024171.00p174.20p164.80p164.80p2,779,861
Aug 1, 2024178.60p184.50p173.90p173.90p1,763,462
Jul 31, 2024174.90p183.00p174.90p183.00p1,927,707
Jul 30, 2024176.00p178.70p172.60p177.70p931,176
Jul 29, 2024174.10p177.90p173.60p173.80p812,644
Jul 26, 2024174.00p176.30p172.99p176.30p1,879,433
Jul 25, 2024174.00p174.46p169.00p174.00p2,249,168
Jul 24, 2024173.40p175.60p171.50p173.50p2,020,519
Jul 23, 2024184.50p184.50p172.50p174.40p2,335,301
Jul 22, 2024180.80p183.50p177.80p180.60p1,357,171
Jul 19, 2024183.90p185.80p177.30p181.80p703,081
Jul 18, 2024178.00p185.70p178.00p182.20p1,441,544
Jul 17, 2024180.20p182.30p177.10p182.00p1,002,425
Jul 16, 2024176.90p180.50p175.30p179.20p1,182,201
Jul 15, 2024176.10p180.50p175.33p177.10p1,081,110
Jul 12, 2024175.60p180.19p174.00p177.40p1,758,232
Jul 11, 2024173.60p180.90p172.20p178.20p4,835,163
Jul 10, 2024166.00p178.60p166.00p172.60p3,441,210
Jul 9, 2024155.30p159.10p154.60p156.40p2,437,793
Jul 8, 2024158.00p160.90p156.90p159.00p1,821,893
Jul 5, 2024158.20p160.10p155.20p158.70p2,707,480
Jul 4, 2024150.80p155.60p149.30p155.60p1,691,635
Jul 3, 2024147.90p150.50p146.30p149.50p3,992,900
Jul 2, 2024147.00p147.00p142.20p144.50p1,887,740
Jul 1, 2024151.00p153.00p145.20p145.20p2,135,281
Jun 28, 2024155.10p155.30p147.20p148.10p3,141,605
Jun 27, 2024150.10p152.70p150.10p151.50p4,712,981
Jun 26, 2024153.90p155.20p150.10p150.10p2,373,074
Jun 25, 2024150.00p155.40p150.00p154.90p1,860,478
Jun 24, 2024150.00p154.10p148.20p153.00p7,062,558
Jun 21, 2024150.60p153.10p147.90p152.40p19,596,016
Jun 20, 2024157.20p158.00p148.68p150.30p29,103,160
Jun 19, 2024165.40p166.00p157.80p160.00p3,006,949
Jun 18, 2024167.00p168.00p161.50p165.00p4,347,392
Jun 17, 2024161.30p166.20p158.70p165.20p5,286,151
Jun 14, 2024168.30p171.30p167.40p168.60p3,202,944
Jun 13, 2024168.00p169.50p165.40p169.50p2,514,857
Jun 12, 2024162.40p169.70p162.15p169.00p2,872,993
Jun 11, 2024163.80p167.18p162.70p162.70p2,826,653
Jun 10, 2024158.20p164.40p156.40p164.00p2,735,768
Jun 7, 2024162.00p165.40p156.50p158.80p1,519,792
Jun 6, 2024162.30p164.00p161.00p161.60p1,859,054
Jun 5, 2024162.10p165.80p159.40p162.80p2,245,960
Jun 4, 2024166.90p167.50p160.90p160.90p5,644,311
Jun 3, 2024168.90p169.41p166.40p166.60p2,647,048
May 31, 2024167.00p168.00p165.10p166.30p5,430,116
May 30, 2024165.90p168.20p165.10p166.50p3,076,620
May 29, 2024169.00p172.80p164.50p167.40p8,286,985
May 28, 2024176.00p179.20p169.40p169.40p4,555,835
May 24, 2024175.00p178.40p173.40p178.40p3,542,236
123456
Showing 1 to 50 of 252

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:
01 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Haleon PLC372.401.25
Apax Global Alpha Limited152.201.06
Foresight Solar Fund Limited86.61-0.22
Twentyfour Income Fund Limited105.160.54
Icg Enterprise Trust PLC1,254.990.40
Compass Group PLC2,366.000.21