1. Share Prices

  2. Ssp Group PLC (SSPG)

203.80p-0.60 (-0.29%)25 Apr 2024, 13:10
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
Apr 24, 2024200.00p206.20p200.00p204.40p1,940,116
Apr 23, 2024205.00p206.20p202.60p205.00p1,167,333
Apr 22, 2024198.50p205.60p198.50p203.40p1,139,927
Apr 19, 2024199.10p200.40p196.00p196.20p2,358,638
Apr 18, 2024197.30p201.40p196.70p201.40p1,202,906
Apr 17, 2024200.00p202.00p198.50p199.90p1,455,751
Apr 16, 2024202.80p205.00p200.40p201.20p919,968
Apr 15, 2024209.60p212.00p206.00p206.00p2,970,851
Apr 12, 2024214.20p216.60p205.40p206.20p2,499,456
Apr 11, 2024222.20p222.20p213.00p213.40p2,147,456
Apr 10, 2024217.40p221.58p216.20p218.00p1,828,046
Apr 9, 2024216.60p220.20p212.00p215.00p5,957,968
Apr 8, 2024217.00p222.20p217.00p220.60p1,014,142
Apr 5, 2024222.00p222.00p216.20p218.00p2,058,261
Apr 4, 2024212.00p220.60p212.00p220.60p10,391,556
Apr 3, 2024211.80p215.20p210.60p214.00p1,157,060
Apr 2, 2024216.80p221.40p211.60p212.40p1,302,896
Mar 28, 2024213.20p221.60p213.20p219.20p801,068
Mar 27, 2024214.40p219.00p214.40p217.40p903,697
Mar 26, 2024212.20p218.00p212.00p217.20p1,079,666
Mar 25, 2024212.00p213.40p208.20p213.40p1,051,223
Mar 22, 2024212.00p215.60p212.00p214.00p1,017,023
Mar 21, 2024216.20p217.80p213.40p215.00p688,550
Mar 20, 2024213.00p215.60p212.60p212.80p791,944
Mar 19, 2024214.60p216.00p213.60p215.60p503,411
Mar 18, 2024217.20p220.00p215.40p216.00p653,364
Mar 15, 2024215.60p222.00p215.60p218.80p1,668,012
Mar 14, 2024223.40p224.40p218.80p218.80p1,769,376
Mar 13, 2024225.00p227.60p223.60p223.60p2,658,564
Mar 12, 2024220.40p227.00p220.40p226.20p826,412
Mar 11, 2024220.40p226.00p220.00p225.80p1,588,694
Mar 8, 2024219.80p224.20p215.40p222.60p849,337
Mar 7, 2024216.80p221.20p216.60p216.80p3,987,262
Mar 6, 2024213.00p218.80p213.00p217.20p1,178,677
Mar 5, 2024216.80p217.40p213.60p216.00p1,591,293
Mar 4, 2024216.00p219.80p213.40p217.20p1,902,425
Mar 1, 2024218.80p221.80p218.40p219.60p737,532
Feb 29, 2024217.80p221.80p214.80p219.00p3,882,297
Feb 28, 2024222.00p225.60p216.80p218.20p1,525,767
Feb 27, 2024226.00p233.05p221.40p225.40p3,824,953
Feb 26, 2024227.40p233.80p225.40p225.60p6,942,942
Feb 23, 2024233.00p233.40p230.80p233.00p1,748,733
Feb 22, 2024231.20p232.40p230.00p231.80p7,100,335
Feb 21, 2024222.20p229.20p222.20p228.80p7,463,714
Feb 20, 2024220.00p228.20p220.00p227.00p881,559
Feb 19, 2024224.20p225.80p220.80p225.40p668,725
Feb 16, 2024220.00p227.20p220.00p225.20p538,717
Feb 15, 2024225.40p227.80p223.80p224.60p780,634
Feb 14, 2024218.00p225.60p218.00p223.40p870,397
Feb 13, 2024224.80p227.60p219.00p219.60p1,089,185
123456
Showing 1 to 50 of 253

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,505.0013.61
Inchcape PLC791.0010.01
Barclays PLC205.017.25
Unilever PLC4,092.255.93
Astrazeneca PLC11,936.005.14
Puretech Health PLC222.004.47

Fallers

CompanyPrice% Chg
Moonpig Group PLC156.20-12.05
Trainline PLC310.00-9.62
Wh Smith PLC1,178.00-6.36
Legal & General Group PLC235.90-5.11
Indivior PLC1,431.00-5.48
Bae Systems PLC1,305.50-4.25