252.70p+1.70 (+0.68%)10 Aug 2022, 18:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ssp Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 10, 2022248.20p254.10p246.40p252.70p1,055,590
Aug 9, 2022248.50p256.50p248.50p251.00p1,387,325
Aug 8, 2022251.00p257.48p251.00p253.60p915,191
Aug 5, 2022262.00p262.00p254.20p254.20p949,662
Aug 4, 2022258.50p263.12p257.66p258.10p1,287,860
Aug 3, 2022254.00p259.00p254.00p257.90p2,206,553
Aug 2, 2022255.10p261.00p255.10p257.60p996,571
Aug 1, 2022254.10p261.80p251.85p260.30p798,965
Jul 29, 2022253.20p258.60p252.88p254.30p1,276,623
Jul 28, 2022262.00p262.00p251.50p254.10p950,410
Jul 27, 2022252.40p260.90p252.40p259.70p5,514,108
Jul 26, 2022253.60p257.30p250.40p252.30p635,710
Jul 25, 2022257.30p257.30p251.60p252.50p1,073,634
Jul 22, 2022258.60p259.30p251.60p255.90p1,233,605
Jul 21, 2022257.70p259.50p252.30p253.80p1,294,189
Jul 20, 2022245.00p255.30p245.00p251.60p1,241,503
Jul 19, 2022247.70p252.70p242.30p250.00p1,742,531
Jul 18, 2022239.20p247.30p239.20p246.20p1,757,143
Jul 15, 2022225.80p240.50p223.90p239.60p2,823,989
Jul 14, 2022238.30p238.35p223.00p225.80p4,042,355
Jul 13, 2022242.70p243.50p233.70p237.00p1,558,110
Jul 12, 2022231.10p237.50p229.10p237.20p1,665,345
Jul 11, 2022240.60p240.60p226.80p236.80p9,521,824
Jul 8, 2022235.10p238.70p232.60p238.00p843,283
Jul 7, 2022238.20p238.70p233.80p235.80p851,316
Jul 6, 2022238.90p243.30p232.20p234.50p5,198,986
Jul 5, 2022243.50p243.50p230.00p232.30p2,836,036
Jul 4, 2022243.60p245.10p238.00p238.00p710,359
Jul 1, 2022229.10p241.40p229.10p237.80p1,487,673
Jun 30, 2022233.90p235.10p228.30p232.90p1,861,861
Jun 29, 2022243.30p244.50p237.25p239.10p1,253,566
Jun 28, 2022242.70p248.70p242.70p246.10p1,509,088
Jun 27, 2022246.30p246.30p240.60p242.70p3,759,850
Jun 24, 2022230.40p242.10p230.40p240.80p988,159
Jun 23, 2022243.00p243.00p235.40p235.40p1,221,851
Jun 22, 2022231.60p238.50p225.60p235.80p1,535,991
Jun 21, 2022234.80p244.06p234.80p235.50p1,178,576
Jun 20, 2022230.90p241.00p230.90p240.00p698,418
Jun 17, 2022230.40p237.70p226.30p233.50p2,044,499
Jun 16, 2022231.40p233.20p227.10p228.00p8,003,041
Jun 15, 2022230.60p235.60p229.40p231.60p10,488,398
Jun 14, 2022226.00p232.70p222.60p227.20p3,257,439
Jun 13, 2022237.80p239.53p225.70p227.10p1,396,720
Jun 10, 2022252.70p252.70p243.10p244.00p1,803,688
Jun 9, 2022262.10p262.10p251.50p253.00p1,934,618
Jun 8, 2022265.00p265.90p256.90p258.40p1,991,219
Jun 7, 2022264.60p265.70p261.10p265.70p2,629,966
Jun 6, 2022270.50p273.40p266.30p266.30p1,845,519
Jun 1, 2022277.60p282.60p267.20p269.60p2,147,801
May 31, 2022274.30p276.70p268.20p271.80p6,134,041
Showing 1 to 50 of 252