221.80p-3.70 (-1.64%)03 Dec 2021, 10:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ssp Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 2, 2021219.90p228.00p219.50p225.50p1,749,969
Dec 1, 2021215.70p226.50p215.37p225.00p2,909,357
Nov 30, 2021217.10p221.50p209.80p215.40p5,132,596
Nov 29, 2021220.00p230.60p215.69p220.60p4,833,990
Nov 26, 2021244.20p244.20p213.70p216.10p7,541,350
Nov 25, 2021254.60p258.20p244.00p256.20p1,321,602
Nov 24, 2021253.00p255.06p245.80p248.60p962,948
Nov 23, 2021247.10p260.40p242.70p254.00p1,327,806
Nov 22, 2021260.40p261.90p245.30p251.20p4,418,944
Nov 19, 2021263.30p263.30p246.20p254.00p7,128,288
Nov 18, 2021257.80p263.60p251.50p262.80p1,214,292
Nov 17, 2021258.30p265.00p256.40p257.80p6,268,042
Nov 16, 2021257.30p269.17p257.30p262.00p5,881,236
Nov 15, 2021259.40p266.00p256.20p262.20p1,157,270
Nov 12, 2021273.50p273.50p259.41p261.90p2,203,072
Nov 11, 2021269.00p275.00p262.45p265.00p1,495,012
Nov 10, 2021279.10p279.10p265.80p272.30p1,165,133
Nov 9, 2021273.20p277.10p269.80p270.20p2,089,331
Nov 8, 2021280.00p283.10p270.60p272.60p4,409,227
Nov 5, 2021254.60p280.50p253.90p280.50p4,025,960
Nov 4, 2021256.10p259.30p252.10p255.10p1,328,615
Nov 3, 2021259.40p259.40p248.10p251.80p936,858
Nov 2, 2021258.10p263.50p254.00p254.00p1,236,682
Nov 1, 2021264.80p265.10p253.61p262.40p1,096,391
Oct 29, 2021263.00p263.00p253.20p257.50p1,298,955
Oct 28, 2021253.30p258.80p245.60p257.70p1,288,999
Oct 27, 2021265.00p265.00p255.80p257.60p1,873,929
Oct 26, 2021250.00p263.30p249.90p257.70p3,524,075
Oct 25, 2021250.00p251.90p246.70p249.50p2,033,427
Oct 22, 2021245.50p255.80p245.20p247.90p3,972,635
Oct 21, 2021241.80p250.20p234.84p245.70p1,986,530
Oct 20, 2021253.30p253.30p239.20p242.00p3,565,275
Oct 19, 2021251.20p262.00p251.00p251.60p1,737,770
Oct 18, 2021258.00p262.80p255.96p256.00p1,668,463
Oct 15, 2021260.00p264.64p258.20p259.00p2,953,199
Oct 14, 2021266.70p268.46p259.80p261.30p1,388,402
Oct 13, 2021255.10p266.60p255.10p265.40p1,363,912
Oct 12, 2021259.20p263.10p258.80p261.90p4,202,968
Oct 11, 2021253.30p262.20p251.60p262.20p2,958,982
Oct 8, 2021260.50p262.50p253.90p259.60p3,242,022
Oct 7, 2021262.30p266.40p252.60p257.10p3,363,031
Oct 6, 2021272.00p272.82p257.50p261.60p4,158,767
Oct 5, 2021284.90p288.50p274.20p274.20p1,695,312
Oct 4, 2021299.30p301.40p282.40p282.40p2,348,082
Oct 1, 2021273.00p297.30p268.10p297.30p2,636,710
Sep 30, 2021271.90p281.40p271.90p276.80p2,519,302
Sep 29, 2021279.90p289.30p268.50p274.00p3,038,997
Sep 28, 2021283.30p292.80p283.30p289.70p1,337,690
Sep 27, 2021279.90p291.00p278.90p290.60p2,711,123
Sep 24, 2021268.90p278.50p263.30p277.20p2,717,697
Showing 1 to 50 of 253