1. Share Prices

  2. Ssp Group PLC (SSPG)

177.99p+5.69 (+3.30%)08 Dec 2025, 14:24
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
Dec 5, 2025165.70p172.60p165.00p169.88p10,710,073
Dec 4, 2025160.90p172.60p160.00p164.90p14,263,559
Dec 3, 2025150.00p150.00p146.40p148.10p3,323,491
Dec 2, 2025148.70p152.30p146.90p148.00p1,937,419
Dec 1, 2025152.80p152.80p148.40p152.40p2,438,099
Nov 28, 2025153.00p156.40p151.50p151.50p2,367,834
Nov 27, 2025150.20p155.41p150.20p155.40p1,259,590
Nov 26, 2025147.10p152.21p147.10p152.20p4,637,904
Nov 25, 2025150.80p151.20p146.10p150.70p1,487,258
Nov 24, 2025142.50p148.60p142.50p147.30p2,330,205
Nov 21, 2025145.60p147.80p142.10p145.00p1,746,233
Nov 20, 2025140.90p143.30p139.90p142.70p2,181,624
Nov 19, 2025138.30p142.60p137.30p140.90p1,341,685
Nov 18, 2025138.90p140.30p137.50p138.60p1,260,496
Nov 17, 2025144.50p144.60p140.90p141.00p1,513,167
Nov 14, 2025146.00p146.00p140.82p144.30p7,570,846
Nov 13, 2025153.40p153.40p146.30p146.30p1,129,694
Nov 12, 2025148.00p150.60p147.00p150.60p952,163
Nov 11, 2025146.60p152.40p146.60p147.90p1,803,993
Nov 10, 2025147.90p148.40p145.30p146.60p1,659,369
Nov 7, 2025146.00p149.40p145.50p145.90p1,326,086
Nov 6, 2025150.00p150.90p147.20p147.90p988,429
Nov 5, 2025146.00p151.00p146.00p150.90p1,862,385
Nov 4, 2025150.00p151.10p145.60p147.40p2,036,257
Nov 3, 2025154.20p154.30p151.50p151.70p1,325,881
Oct 31, 2025157.90p157.90p152.70p153.60p1,627,335
Oct 30, 2025156.00p158.10p154.10p154.20p2,053,672
Oct 29, 2025159.90p162.60p157.74p157.80p1,290,750
Oct 28, 2025161.20p162.00p159.90p160.60p1,091,083
Oct 27, 2025162.90p163.10p161.00p161.10p852,576
Oct 24, 2025157.60p163.20p157.60p162.60p1,946,513
Oct 23, 2025169.00p169.00p159.10p161.20p4,645,927
Oct 22, 2025159.10p165.40p159.10p165.00p8,089,507
Oct 21, 2025164.00p164.00p159.90p160.90p953,643
Oct 20, 2025159.00p161.60p157.70p160.60p1,644,652
Oct 17, 2025157.10p160.10p155.30p159.00p2,368,066
Oct 16, 2025156.00p159.50p156.00p158.60p1,686,754
Oct 15, 2025157.60p163.10p157.60p158.40p1,709,392
Oct 14, 2025162.30p163.20p160.00p161.30p1,887,132
Oct 13, 2025159.90p165.30p159.20p162.80p3,417,143
Oct 10, 2025162.80p164.50p158.80p160.10p1,890,325
Oct 9, 2025170.20p170.30p161.50p162.20p10,602,917
Oct 8, 2025164.50p168.00p164.50p166.60p753,255
Oct 7, 2025169.20p169.20p166.10p166.50p689,016
Oct 6, 2025171.10p171.40p166.40p168.00p4,321,565
Oct 3, 2025167.00p171.20p167.00p170.50p1,156,162
Oct 2, 2025171.00p174.70p169.70p170.50p775,264
Oct 1, 2025170.00p173.80p170.00p172.00p1,618,623
Sep 30, 2025165.60p172.00p165.60p171.30p1,660,424
Sep 29, 2025166.60p171.10p166.50p169.70p1,564,972
123456
Showing 1 to 50 of 252

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,162.007.29
Baltic Classifieds Group PLC184.805.36
Trustpilot Group PLC152.804.37
Paypoint PLC454.503.65
Oxford Nanopore Technologies PLC129.603.93
Ssp Group PLC178.283.47

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.40-16.69
Future PLC591.00-6.78
Unilever PLC4,157.00-6.71
Rotork PLC327.80-3.87
Pagegroup PLC227.20-3.73
Hollywood Bowl Group PLC276.00-3.33