SSP Group plc (SSPG.L) LSE

Currency In GBp

SSPG.L Historical Return

If you invested 1000 GBp in SSP Group plc (SSPG.L) 10 years ago, it would be worth 776.11 GBp as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 765.33 GBp, while 1000 GBp invested 1 year ago would be worth 1,105.23 GBp. This corresponds to total returns of -22.39%, -23.47%, 10.52%, respectively, with annualized returns of -2.5%, -5.21%, 10.52%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SSPG.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	184.3	184.7	184.7	186.4	184.2	791,702
October 20, 2026	183.9	186.3	186.3	187.9	181.9	1.15M
October 19, 2026	179.3	185	185	186.1	179.3	1.73M
October 16, 2026	180.3	182.4	182.4	183.1	178.5	956,194
October 15, 2026	179.6	179.9	179.9	181.1	177	654,809
October 14, 2026	174.8	179.1	179.1	179.1	174.8	816,944
October 13, 2026	172	174.1	174.1	178.4	172	1.03M
October 12, 2026	178	176.3	176.3	182.1	170.4	1.74M
October 09, 2026	176	180.3	180.3	183.7	175	2.61M
October 08, 2026	195.2	188	188	195.2	184.3	1.57M
October 07, 2026	187.5	191	191	192.4	187.5	1.06M
October 06, 2026	183	188.9	188.9	189.7	183	917,493
October 05, 2026	188.1	187.5	187.5	189.9	185.5	1.52M
October 02, 2026	191.9	190	190	195.2	189.2	1.8M
October 01, 2026	191.2	188.3	188.3	192	186.7	1.29M
September 30, 2026	188.1	191.1	191.1	192.5	188.1	1.48M
September 29, 2026	188.3	188.1	188.1	190.2	187.1	1.19M
September 28, 2026	183.7	188.3	188.3	191	183.7	1.03M
September 25, 2026	178.8	186.3	186.3	186.7	178.8	920,585
September 24, 2026	183.3	183.2	183.2	186.2	182.4	945,648
September 23, 2026	190.2	184.7	184.7	190.2	183.8	919,112
September 22, 2026	181.8	188.2	188.2	190.8	181.8	1.2M
September 21, 2026	182.7	185.3	185.3	186.2	182.5	900,876
September 18, 2026	183.3	181.4	181.4	183.3	180.1	4.25M
September 17, 2026	183.8	183.8	183.8	185.1	182.6	863,094
September 16, 2026	180.1	183	183	183.4	177	1.02M
September 15, 2026	178.2	179.3	179.3	182.5	178.2	1.48M
September 11, 2026	182.8	184.8	184.8	188.7	182.8	982,041
September 10, 2026	187	187	187	190.6	186.7	1.04M
September 09, 2026	187.3	187	187	191.3	186.8	1.11M
September 08, 2026	191.9	191.7	191.7	196	191.7	946,865
September 07, 2026	192.3	195.2	195.2	199.7	192.3	818,047
September 04, 2026	194.6	196.3	196.3	198.7	194.6	2.89M
September 03, 2026	196	196	196	196.9	189.8	1.59M
September 02, 2026	192.8	193.9	193.9	197.1	192.8	997,215
September 01, 2026	205.8	197.2	197.2	205.8	196.3	738,032
August 28, 2026	202.4	201	201	202.6	198.3	6.03M
August 27, 2026	200	200	200	203.2	199.8	1.17M
August 26, 2026	206.4	202.8	202.8	206.4	201.6	980,135
August 25, 2026	199.4	201.6	201.6	204.6	199.17	1.04M
August 24, 2026	196.1	201	201	202.8	196.1	1.2M
August 21, 2026	205.4	201	201	205.4	199.9	1.71M
August 20, 2026	208.4	203	203	208.4	201.6	905,835
August 19, 2026	201	203.6	203.6	205.8	200.6	1.12M
August 18, 2026	204.4	204.6	204.6	207.4	202.6	927,827
August 17, 2026	212	204.6	204.6	215.4	204.6	1.09M
August 14, 2026	213.4	212	212	216.8	210.7	1.06M
August 13, 2026	207.4	214.4	214.4	217.4	207.4	905,213
August 12, 2026	216	212.4	212.4	216	208.2	910,300
August 11, 2026	205.6	211	211	214	205.6	866,774
August 10, 2026	219.4	210.6	210.6	219.4	209.2	802,011
August 07, 2026	211.4	214.2	214.2	215	210	2.6M
August 06, 2026	213.8	212.2	212.2	214.6	211	738,411
August 05, 2026	209	211.8	211.8	214.2	209	1.58M
August 04, 2026	201.4	209.6	209.6	210.2	201.4	1.11M
August 03, 2026	202.8	206.2	206.2	207.6	201.4	1.47M
July 31, 2026	199.7	199.3	199.3	202.2	198.2	3.48M
July 30, 2026	205	200.8	200.8	205	195.3	1.45M
July 29, 2026	204.8	201	201	205.4	199.1	2.6M
July 28, 2026	190.8	206.6	206.6	207.8	190.8	5.17M