159.00p-0.40 (-0.25%)08 Nov 2024, 12:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ssp Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 7, 2024160.10p160.60p156.30p159.40p1,631,135
Nov 6, 2024160.80p164.70p157.20p158.50p1,533,740
Nov 5, 2024165.90p165.90p158.10p158.10p914,020
Nov 4, 2024160.40p164.70p160.40p162.00p1,074,291
Nov 1, 2024164.00p164.00p159.45p162.20p1,314,906
Oct 31, 2024166.00p166.80p160.98p161.30p1,643,174
Oct 30, 2024166.40p170.40p166.00p166.90p2,246,727
Oct 29, 2024171.10p171.10p166.70p167.90p802,497
Oct 28, 2024170.40p172.55p167.90p170.00p656,214
Oct 25, 2024170.60p172.00p168.50p169.20p830,794
Oct 24, 2024171.50p172.80p171.00p171.50p622,779
Oct 23, 2024169.30p172.50p166.00p171.50p1,170,847
Oct 22, 2024164.90p167.70p163.80p167.40p805,469
Oct 21, 2024168.00p171.50p165.60p166.40p638,715
Oct 18, 2024168.70p172.29p162.40p170.30p1,295,341
Oct 17, 2024167.10p167.90p162.92p165.70p3,541,401
Oct 16, 2024162.94p165.70p163.20p163.20p1,776,876
Oct 15, 2024164.50p165.20p162.63p163.40p1,766,731
Oct 14, 2024164.00p164.40p160.70p162.50p627,480
Oct 11, 2024163.10p164.30p161.60p163.10p622,412
Oct 10, 2024162.00p166.10p162.00p163.10p1,362,193
Oct 9, 2024163.00p166.00p160.00p165.80p1,448,951
Oct 8, 2024155.80p160.20p155.80p160.20p1,093,575
Oct 7, 2024154.70p158.90p153.80p158.20p1,158,156
Oct 4, 2024152.10p156.67p152.10p154.00p1,218,075
Oct 3, 2024157.40p159.00p154.00p155.90p1,472,416
Oct 2, 2024158.60p160.00p155.20p157.20p1,309,740
Oct 1, 2024160.00p162.40p156.80p157.30p1,156,309
Sep 30, 2024159.00p162.40p159.00p159.30p1,187,542
Sep 27, 2024162.40p164.90p161.05p161.90p1,449,118
Sep 26, 2024160.80p164.36p160.70p161.60p725,744
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
Showing 1 to 50 of 254