1. Share Prices

  2. Ssp Group PLC (SSPG)

175.30p+1.60 (+0.92%)21 Jan 2025, 11:52
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
Jan 20, 2025174.20p174.90p171.30p173.70p361,414
Jan 17, 2025175.10p176.40p173.20p174.40p654,283
Jan 16, 2025176.70p176.70p169.40p173.90p1,951,203
Jan 15, 2025170.60p174.60p169.20p173.50p1,335,193
Jan 14, 2025170.60p172.00p167.70p169.60p1,503,666
Jan 13, 2025171.20p171.88p165.30p168.30p1,214,490
Jan 10, 2025175.80p175.80p170.30p170.30p617,145
Jan 9, 2025174.90p174.90p168.70p173.90p3,232,839
Jan 8, 2025172.90p176.50p168.80p171.90p1,201,627
Jan 7, 2025179.00p179.00p174.90p175.30p698,024
Jan 6, 2025174.90p181.20p174.60p178.20p712,182
Jan 3, 2025185.00p185.00p176.70p176.70p479,648
Jan 2, 2025183.00p183.40p179.20p181.40p450,660
Dec 31, 2024179.80p180.91p177.93p180.70p246,593
Dec 30, 2024181.20p181.20p176.90p177.60p648,298
Dec 27, 2024176.60p179.80p176.60p177.00p608,286
Dec 24, 2024176.20p179.40p172.80p179.20p191,424
Dec 23, 2024172.40p177.60p172.40p177.00p630,211
Dec 20, 2024176.40p178.30p172.70p176.70p2,480,873
Dec 19, 2024175.00p178.93p174.10p177.50p1,837,298
Dec 18, 2024181.50p181.50p176.60p178.10p1,901,310
Dec 17, 2024185.40p185.40p176.80p177.40p918,450
Dec 16, 2024185.70p189.22p180.40p182.20p974,032
Dec 13, 2024187.40p191.80p184.60p186.30p907,625
Dec 12, 2024191.10p193.77p186.40p188.70p1,095,949
Dec 11, 2024191.30p196.30p188.30p191.50p2,960,906
Dec 10, 2024184.90p189.57p184.90p186.80p1,298,984
Dec 9, 2024188.40p191.00p186.00p187.10p1,154,225
Dec 6, 2024182.60p188.12p180.00p188.10p1,298,498
Dec 5, 2024180.00p181.30p177.40p180.70p1,677,273
Dec 4, 2024179.40p185.10p176.90p180.00p1,468,375
Dec 3, 2024175.00p184.30p170.30p177.70p4,365,519
Dec 2, 2024160.00p162.70p156.90p162.10p1,103,117
Nov 29, 2024156.90p163.00p156.90p160.00p889,416
Nov 28, 2024158.20p162.30p158.20p159.90p1,029,886
Nov 27, 2024155.80p161.20p155.70p157.90p811,238
Nov 26, 2024156.70p160.00p156.70p158.80p847,063
Nov 25, 2024161.50p161.50p156.70p160.30p5,280,822
Nov 22, 2024157.80p159.80p155.30p159.10p1,215,270
Nov 21, 2024153.50p156.70p153.20p154.80p4,523,744
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
123456
Showing 1 to 50 of 253

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
4Imprint Group PLC5,400.008.54
Elementis PLC157.006.95
Alpha Group International PLC2,400.006.67
Metro Bank Holdings PLC96.804.65
Kier Group PLC144.664.52
Lloyds Banking Group PLC61.034.04

Fallers

CompanyPrice% Chg
Qinetiq Group PLC374.09-11.06
Marshalls PLC235.77-7.72
W.A.G Payment Solutions PLC81.00-4.48
Greggs PLC2,134.00-2.29
Rightmove PLC650.80-2.05
Senior PLC158.00-1.99