1. Share Prices

  2. Ssp Group PLC (SSPG)

161.57p+0.87 (+0.54%)26 Sep 2024, 15:50
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
Sep 25, 2024163.00p163.40p159.90p160.70p597,839
Sep 24, 2024164.60p164.60p160.90p161.40p596,767
Sep 23, 2024164.50p164.50p159.79p161.10p479,649
Sep 20, 2024165.00p168.10p160.10p161.20p2,813,894
Sep 19, 2024162.80p170.20p162.80p168.80p1,197,726
Sep 18, 2024162.00p165.40p162.00p162.70p836,398
Sep 17, 2024165.50p166.40p162.65p165.50p1,934,961
Sep 16, 2024160.00p163.00p160.00p161.70p625,212
Sep 13, 2024158.00p162.40p158.00p161.20p1,048,363
Sep 12, 2024162.10p165.20p158.40p158.40p989,697
Sep 11, 2024159.50p165.80p158.65p160.70p871,808
Sep 10, 2024160.70p163.90p159.39p159.50p1,130,923
Sep 9, 2024160.00p162.90p159.19p162.00p1,040,456
Sep 6, 2024159.10p165.50p159.10p160.40p1,047,873
Sep 5, 2024161.00p164.90p156.50p162.50p3,074,200
Sep 4, 2024167.30p171.10p167.30p170.10p1,624,670
Sep 3, 2024170.90p172.30p167.60p171.20p976,821
Sep 2, 2024170.60p172.30p166.80p169.50p2,465,932
Aug 30, 2024174.90p175.90p168.40p169.60p1,928,828
Aug 29, 2024175.30p176.70p174.01p174.60p581,560
Aug 28, 2024176.70p176.70p172.70p174.20p611,300
Aug 27, 2024178.40p182.60p173.90p175.20p2,368,885
Aug 23, 2024172.50p177.70p172.50p176.10p628,187
Aug 22, 2024176.10p177.40p173.27p175.90p2,408,562
Aug 21, 2024168.00p173.30p167.70p173.30p897,183
Aug 20, 2024172.10p172.30p167.80p168.60p533,012
Aug 19, 2024167.70p173.70p164.00p171.50p865,499
Aug 16, 2024174.60p176.36p166.30p168.40p1,352,145
Aug 15, 2024169.30p173.50p163.90p173.50p1,983,181
Aug 14, 2024166.80p171.41p164.70p166.00p5,024,891
Aug 13, 2024165.00p166.00p161.20p165.50p4,156,599
Aug 12, 2024164.00p166.40p158.60p161.20p831,558
Aug 9, 2024160.00p166.10p160.00p163.50p620,578
Aug 8, 2024166.70p167.19p161.00p162.60p1,910,299
Aug 7, 2024164.90p166.50p161.00p164.70p1,404,913
Aug 6, 2024162.60p166.16p158.80p163.00p1,258,984
Aug 5, 2024162.30p163.80p157.10p160.50p1,398,035
Aug 2, 2024171.00p174.20p164.80p164.80p2,779,861
Aug 1, 2024178.60p184.50p173.90p173.90p1,763,462
Jul 31, 2024174.90p183.00p174.90p183.00p1,927,707
Jul 30, 2024176.00p178.70p172.60p177.70p931,176
Jul 29, 2024174.10p177.90p173.60p173.80p812,644
Jul 26, 2024174.00p176.30p172.99p176.30p1,879,433
Jul 25, 2024174.00p174.46p169.00p174.00p2,249,168
Jul 24, 2024173.40p175.60p171.50p173.50p2,020,519
Jul 23, 2024184.50p184.50p172.50p174.40p2,335,301
Jul 22, 2024180.80p183.50p177.80p180.60p1,357,171
Jul 19, 2024183.90p185.80p177.30p181.80p703,081
Jul 18, 2024178.00p185.70p178.00p182.20p1,441,544
Jul 17, 2024180.20p182.30p177.10p182.00p1,002,425
123456
Showing 1 to 50 of 254

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC457.407.37
Burberry Group PLC657.407.66
Fidelity China Special Situations PLC199.156.16
Ip Group PLC49.385.06
Prudential PLC680.605.98
Anglo American PLC2,420.505.33

Fallers

CompanyPrice% Chg
Petershill Partners PLC211.50-5.16
Shell PLC2,412.50-4.72
BP PLC382.75-4.37
Ithaca Energy PLC103.80-3.89
Future PLC976.75-4.80
Alfa Financial Software Holdings PLC199.20-3.07