Shares Magazine
142.40p+0.40 (+0.28%)22 Apr 2025, 18:37
Ssp Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 141.40p | 145.50p | 139.40p | 144.00p | 1,017,112 |
| Apr 11, 2025 | 141.20p | 141.20p | 136.00p | 138.70p | 2,003,947 |
| Apr 10, 2025 | 143.00p | 148.60p | 139.40p | 140.60p | 1,500,211 |
| Apr 9, 2025 | 137.60p | 139.40p | 134.10p | 135.00p | 1,486,520 |
| Apr 8, 2025 | 140.80p | 142.80p | 136.10p | 141.00p | 1,149,993 |
| Apr 7, 2025 | 138.90p | 146.91p | 134.60p | 137.60p | 1,886,168 |
| Apr 4, 2025 | 150.40p | 152.10p | 137.10p | 143.10p | 2,178,982 |
| Apr 3, 2025 | 158.10p | 158.10p | 152.40p | 153.70p | 1,220,638 |
| Apr 2, 2025 | 151.50p | 154.70p | 151.00p | 154.40p | 704,272 |
| Apr 1, 2025 | 148.00p | 154.10p | 148.00p | 152.10p | 1,122,322 |
| Mar 31, 2025 | 157.00p | 157.00p | 148.50p | 149.90p | 1,647,782 |
| Mar 28, 2025 | 154.20p | 156.50p | 153.00p | 153.30p | 1,214,772 |
| Mar 27, 2025 | 152.50p | 156.00p | 152.50p | 155.80p | 1,161,312 |
| Mar 26, 2025 | 156.40p | 157.25p | 154.90p | 155.50p | 5,204,197 |
| Mar 25, 2025 | 151.90p | 156.20p | 151.80p | 155.80p | 4,382,830 |
| Mar 24, 2025 | 150.00p | 152.20p | 149.90p | 151.50p | 4,870,516 |
| Mar 21, 2025 | 154.00p | 154.20p | 150.37p | 150.40p | 2,474,618 |
| Mar 20, 2025 | 158.50p | 159.40p | 152.90p | 154.80p | 2,435,353 |
| Mar 19, 2025 | 156.40p | 160.50p | 156.00p | 159.70p | 1,139,065 |
| Mar 18, 2025 | 159.70p | 162.30p | 154.80p | 157.50p | 4,890,327 |
| Mar 17, 2025 | 161.70p | 161.70p | 157.20p | 159.00p | 972,776 |
| Mar 14, 2025 | 152.50p | 158.60p | 152.50p | 157.90p | 4,804,757 |
| Mar 13, 2025 | 156.90p | 158.10p | 153.80p | 155.00p | 888,739 |
| Mar 12, 2025 | 160.60p | 164.90p | 156.10p | 158.00p | 1,198,177 |
| Mar 11, 2025 | 159.80p | 165.40p | 159.80p | 162.10p | 850,662 |
| Mar 10, 2025 | 162.30p | 163.80p | 159.80p | 160.90p | 5,540,321 |
| Mar 7, 2025 | 162.50p | 162.50p | 156.70p | 160.10p | 788,406 |
| Mar 6, 2025 | 162.20p | 163.50p | 155.90p | 159.50p | 1,929,258 |
| Mar 5, 2025 | 166.60p | 169.90p | 161.90p | 161.90p | 1,156,531 |
| Mar 4, 2025 | 165.00p | 166.84p | 161.10p | 164.80p | 2,458,638 |
| Mar 3, 2025 | 169.50p | 170.20p | 167.00p | 168.10p | 3,569,981 |
| Feb 28, 2025 | 167.10p | 169.80p | 165.50p | 166.60p | 2,781,438 |
| Feb 27, 2025 | 168.90p | 171.80p | 168.20p | 170.70p | 892,987 |
| Feb 26, 2025 | 170.90p | 173.20p | 169.70p | 170.80p | 790,675 |
| Feb 25, 2025 | 171.50p | 174.80p | 170.20p | 170.90p | 1,069,409 |
| Feb 24, 2025 | 170.30p | 177.00p | 170.30p | 172.50p | 690,213 |
| Feb 21, 2025 | 173.60p | 176.40p | 172.80p | 174.20p | 613,925 |
| Feb 20, 2025 | 169.80p | 174.80p | 169.80p | 172.20p | 578,496 |
| Feb 19, 2025 | 174.30p | 177.30p | 172.00p | 173.00p | 1,155,358 |
| Feb 18, 2025 | 179.00p | 181.30p | 176.80p | 176.80p | 309,312 |
| Feb 17, 2025 | 178.90p | 181.20p | 177.90p | 180.20p | 453,151 |
| Feb 14, 2025 | 175.10p | 179.80p | 175.10p | 178.90p | 588,915 |
| Feb 13, 2025 | 182.10p | 182.10p | 177.20p | 178.30p | 1,032,679 |
| Feb 12, 2025 | 177.40p | 179.20p | 176.50p | 178.00p | 767,381 |
| Feb 11, 2025 | 179.20p | 179.20p | 173.00p | 176.30p | 949,747 |
| Feb 10, 2025 | 179.00p | 180.20p | 175.70p | 175.90p | 523,143 |
| Feb 7, 2025 | 183.20p | 183.50p | 177.30p | 177.90p | 816,795 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |