Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

SSP Group Historic Prices

 
     
Date Open High Low Close Volume
Aug 20, 2019 710.00 713.00 692.00 696.00 976,489
Aug 19, 2019 705.00 709.00 699.00 709.00 972,863
Aug 16, 2019 685.00 699.00 685.00 699.00 881,464
Aug 15, 2019 688.00 692.00 683.80 689.00 1,315,181
Aug 14, 2019 703.00 709.00 684.00 684.00 940,935
Aug 13, 2019 709.00 709.00 692.20 704.00 223,773
Aug 12, 2019 708.00 0.00 0.00 704.00 508,624
Aug 9, 2019 708.00 712.00 705.00 707.00 505,029
Aug 8, 2019 708.00 711.00 705.00 708.00 496,822
Aug 7, 2019 701.00 705.00 699.00 704.00 719,923
Aug 6, 2019 692.00 705.00 691.00 702.00 1,201,691
Aug 5, 2019 706.00 0.00 687.00 693.00 1,114,280
Aug 2, 2019 706.00 711.00 703.00 710.00 987,868
Aug 1, 2019 709.00 713.00 703.00 713.00 660,614
Jul 31, 2019 710.00 710.00 699.00 706.00 844,853
Jul 30, 2019 710.00 716.20 705.00 706.00 1,438,118
Jul 29, 2019 697.00 709.00 694.38 709.00 717,282
Jul 26, 2019 689.00 695.00 687.00 693.00 739,875
Jul 25, 2019 696.00 696.00 687.00 689.00 2,065,695
Jul 24, 2019 694.00 704.00 688.00 691.00 1,546,287
Jul 23, 2019 690.00 692.80 687.00 688.00 2,849,500
Jul 22, 2019 701.00 705.10 686.00 686.00 1,906,438
Jul 19, 2019 692.00 705.00 679.00 701.00 2,876,146
Jul 18, 2019 682.00 687.00 676.00 681.00 1,003,169
Jul 17, 2019 686.00 691.00 685.00 685.00 744,705
Jul 16, 2019 689.00 690.00 685.00 689.00 946,998
Jul 15, 2019 682.20 689.05 681.00 687.00 536,529
Jul 12, 2019 0.00 0.00 0.00 682.00 704,661
Jul 11, 2019 675.00 681.00 673.00 678.00 684,244
Jul 10, 2019 669.00 679.00 669.00 677.00 912,031
Jul 9, 2019 676.00 679.00 663.00 674.00 691,367
Jul 8, 2019 678.00 681.00 671.00 678.00 589,082
Jul 5, 2019 690.00 690.00 669.00 675.00 757,068
Jul 4, 2019 689.00 692.00 686.00 687.00 316,026
Jul 3, 2019 691.00 698.00 686.66 690.00 793,133
Jul 2, 2019 695.00 695.00 683.00 688.00 670,660
Jul 1, 2019 694.00 694.50 690.00 693.00 942,261
Jun 28, 2019 684.00 690.00 683.00 686.00 828,706
Jun 27, 2019 674.00 683.00 671.00 683.00 1,224,595
Jun 26, 2019 688.00 688.00 675.00 678.00 1,072,406
Jun 25, 2019 682.00 687.00 680.00 683.00 997,062
Jun 24, 2019 669.00 689.00 666.44 683.00 1,792,499
Jun 21, 2019 650.00 674.00 647.66 670.00 3,273,716
Jun 20, 2019 646.00 648.00 642.00 647.00 800,206
Jun 19, 2019 651.00 651.00 641.00 642.00 1,837,415
Jun 18, 2019 649.00 659.00 649.00 650.00 2,103,628
Jun 17, 2019 652.00 657.22 648.00 648.00 2,448,325
Jun 14, 2019 650.00 654.00 649.00 650.00 1,043,144
Jun 13, 2019 655.00 663.00 651.78 652.00 868,377
Jun 12, 2019 661.00 661.00 655.00 660.00 1,066,969
Showing 1 to 50 of 262