- Share Prices
Ssp Group PLC (SSPG)
159.00p-0.40 (-0.25%)08 Nov 2024, 12:19
Ssp Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Nov 7, 2024 | 160.10p | 160.60p | 156.30p | 159.40p | 1,631,135 |
Nov 6, 2024 | 160.80p | 164.70p | 157.20p | 158.50p | 1,533,740 |
Nov 5, 2024 | 165.90p | 165.90p | 158.10p | 158.10p | 914,020 |
Nov 4, 2024 | 160.40p | 164.70p | 160.40p | 162.00p | 1,074,291 |
Nov 1, 2024 | 164.00p | 164.00p | 159.45p | 162.20p | 1,314,906 |
Oct 31, 2024 | 166.00p | 166.80p | 160.98p | 161.30p | 1,643,174 |
Oct 30, 2024 | 166.40p | 170.40p | 166.00p | 166.90p | 2,246,727 |
Oct 29, 2024 | 171.10p | 171.10p | 166.70p | 167.90p | 802,497 |
Oct 28, 2024 | 170.40p | 172.55p | 167.90p | 170.00p | 656,214 |
Oct 25, 2024 | 170.60p | 172.00p | 168.50p | 169.20p | 830,794 |
Oct 24, 2024 | 171.50p | 172.80p | 171.00p | 171.50p | 622,779 |
Oct 23, 2024 | 169.30p | 172.50p | 166.00p | 171.50p | 1,170,847 |
Oct 22, 2024 | 164.90p | 167.70p | 163.80p | 167.40p | 805,469 |
Oct 21, 2024 | 168.00p | 171.50p | 165.60p | 166.40p | 638,715 |
Oct 18, 2024 | 168.70p | 172.29p | 162.40p | 170.30p | 1,295,341 |
Oct 17, 2024 | 167.10p | 167.90p | 162.92p | 165.70p | 3,541,401 |
Oct 16, 2024 | 162.94p | 165.70p | 163.20p | 163.20p | 1,776,876 |
Oct 15, 2024 | 164.50p | 165.20p | 162.63p | 163.40p | 1,766,731 |
Oct 14, 2024 | 164.00p | 164.40p | 160.70p | 162.50p | 627,480 |
Oct 11, 2024 | 163.10p | 164.30p | 161.60p | 163.10p | 622,412 |
Oct 10, 2024 | 162.00p | 166.10p | 162.00p | 163.10p | 1,362,193 |
Oct 9, 2024 | 163.00p | 166.00p | 160.00p | 165.80p | 1,448,951 |
Oct 8, 2024 | 155.80p | 160.20p | 155.80p | 160.20p | 1,093,575 |
Oct 7, 2024 | 154.70p | 158.90p | 153.80p | 158.20p | 1,158,156 |
Oct 4, 2024 | 152.10p | 156.67p | 152.10p | 154.00p | 1,218,075 |
Oct 3, 2024 | 157.40p | 159.00p | 154.00p | 155.90p | 1,472,416 |
Oct 2, 2024 | 158.60p | 160.00p | 155.20p | 157.20p | 1,309,740 |
Oct 1, 2024 | 160.00p | 162.40p | 156.80p | 157.30p | 1,156,309 |
Sep 30, 2024 | 159.00p | 162.40p | 159.00p | 159.30p | 1,187,542 |
Sep 27, 2024 | 162.40p | 164.90p | 161.05p | 161.90p | 1,449,118 |
Sep 26, 2024 | 160.80p | 164.36p | 160.70p | 161.60p | 725,744 |
Sep 25, 2024 | 163.00p | 163.40p | 159.90p | 160.70p | 597,839 |
Sep 24, 2024 | 164.60p | 164.60p | 160.90p | 161.40p | 596,767 |
Sep 23, 2024 | 164.50p | 164.50p | 159.79p | 161.10p | 479,649 |
Sep 20, 2024 | 165.00p | 168.10p | 160.10p | 161.20p | 2,813,894 |
Sep 19, 2024 | 162.80p | 170.20p | 162.80p | 168.80p | 1,197,726 |
Sep 18, 2024 | 162.00p | 165.40p | 162.00p | 162.70p | 836,398 |
Sep 17, 2024 | 165.50p | 166.40p | 162.65p | 165.50p | 1,934,961 |
Sep 16, 2024 | 160.00p | 163.00p | 160.00p | 161.70p | 625,212 |
Sep 13, 2024 | 158.00p | 162.40p | 158.00p | 161.20p | 1,048,363 |
Sep 12, 2024 | 162.10p | 165.20p | 158.40p | 158.40p | 989,697 |
Sep 11, 2024 | 159.50p | 165.80p | 158.65p | 160.70p | 871,808 |
Sep 10, 2024 | 160.70p | 163.90p | 159.39p | 159.50p | 1,130,923 |
Sep 9, 2024 | 160.00p | 162.90p | 159.19p | 162.00p | 1,040,456 |
Sep 6, 2024 | 159.10p | 165.50p | 159.10p | 160.40p | 1,047,873 |
Sep 5, 2024 | 161.00p | 164.90p | 156.50p | 162.50p | 3,074,200 |
Sep 4, 2024 | 167.30p | 171.10p | 167.30p | 170.10p | 1,624,670 |
Sep 3, 2024 | 170.90p | 172.30p | 167.60p | 171.20p | 976,821 |
Sep 2, 2024 | 170.60p | 172.30p | 166.80p | 169.50p | 2,465,932 |
Aug 30, 2024 | 174.90p | 175.90p | 168.40p | 169.60p | 1,928,828 |