Shares Magazine
172.90p-0.20 (-0.12%)14 Jul 2025, 13:33
Ssp Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 184.80p | 185.28p | 168.30p | 173.10p | 3,027,705 |
| Jul 10, 2025 | 189.90p | 189.90p | 184.70p | 188.00p | 1,208,067 |
| Jul 9, 2025 | 190.00p | 190.00p | 185.40p | 185.40p | 808,156 |
| Jul 8, 2025 | 187.00p | 189.50p | 185.20p | 187.40p | 1,415,860 |
| Jul 7, 2025 | 185.90p | 190.40p | 185.90p | 188.10p | 951,664 |
| Jul 4, 2025 | 183.80p | 188.30p | 183.80p | 186.50p | 527,661 |
| Jul 3, 2025 | 186.00p | 190.10p | 183.70p | 188.10p | 1,763,976 |
| Jul 2, 2025 | 177.90p | 191.20p | 174.00p | 186.00p | 4,031,551 |
| Jul 1, 2025 | 171.80p | 174.00p | 171.80p | 173.80p | 1,326,488 |
| Jun 30, 2025 | 169.20p | 173.90p | 169.20p | 172.30p | 2,301,479 |
| 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 |
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 |
|---|---|---|
| Dowlais Group PLC | 71.34 | 3.76 |
| Baltic Classifieds Group PLC | 373.00 | 3.04 |
| Associated British Foods PLC | 2,110.00 | 3.03 |
| Hochschild Mining PLC | 288.63 | 2.86 |
| Asos PLC | 324.92 | 2.82 |
| Just Group PLC | 127.96 | 2.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Auction Technology Group PLC | 469.00 | -5.25 |
| Paypoint PLC | 800.00 | -2.91 |
| Spirax Group PLC | 6,040.00 | -2.27 |
| Patria Private Equity Trust PLC | 536.00 | -1.11 |
| Rs Group PLC | 581.50 | -1.11 |
| Carnival PLC | 1,941.50 | -1.07 |