SSP Group plc (SSPG.L) LSE

150.91

-1.49(-0.98%)

Updated at September 08 08:00AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025155152.4152.4155150.72.27M
September 04, 2025151.2151.5151.5153.91501.64M
September 03, 2025147.9152.4152.4152.6146.82.67M
September 02, 2025153.8148.7148.7154.2148.62.15M
September 01, 2025151152.8152.8155.4151998,915
August 29, 2025160.7153.8153.8160.7153.5993,702
August 28, 2025157.2156.9156.9159155.21.26M
August 27, 2025161.6156156161.6155.81.9M
August 26, 2025159.3158158163.5157.32.22M
August 22, 2025161163.2163.2163.5156.42.23M
August 21, 2025167.2157.4157.4167.2157.11.28M
August 20, 2025165164.1164.1165162.92.39M
August 19, 2025163.4165.3165.3165.4162.722.67M
August 18, 2025162163.3163.3165.8162955,182
August 15, 2025166.3163.9163.9166.61621.54M
August 14, 2025160.6164.3164.3165.8160.61.28M
August 13, 2025165.2164.6164.6166.5163.51.84M
August 12, 2025166.8164.2164.2166.8162.81.28M
August 11, 2025162.5162.9162.9167.4162.51.62M
August 08, 2025168.9166.5166.5168.9164.51.64M
August 07, 2025163.9168.7168.7168.7162.82.92M
August 06, 2025169.4168.8168.8170.81671.27M
August 05, 2025165.9169.1169.1173.3165.9902,377
August 04, 2025164.71701701701644.3M
August 01, 2025167.5167.2167.21711671.51M
July 31, 2025166.6171171172166.64.03M
July 30, 2025167168.2168.2168.86165.73.26M
July 29, 2025179.8168168179.8164.27.76M
July 28, 2025185178178185177.45875,938
July 25, 2025180181.5181.5182.5179.87.55M
July 24, 2025179.3181.2181.2181.3177.76.65M
July 23, 2025179.5177.8177.8179.5176737,487
July 22, 2025171.1175.6175.6177.6171.11.41M
July 21, 2025174175.3175.3175.8172.7817,817
July 18, 2025174.8173173174.8170.71.15M
July 17, 2025169.5170.7170.7171.7166.71.62M
July 16, 2025176170.6170.6176168.41.39M
July 15, 2025174172.8172.8175.8171.32.72M
July 14, 2025171.6172.7172.7174.3170.11.59M
July 11, 2025184.8173.1173.1185.28168.33.03M
July 10, 2025189.9188188189.9184.71.21M
July 09, 2025190185.4185.4190185.4808,158
July 08, 2025187187.4187.4189.5185.21.42M
July 07, 2025185.9188.1188.1190.4185.9951,669
July 04, 2025183.8186.5186.5188.3183.8527,661
July 03, 2025186188.1188.1190.1183.71.76M
July 02, 2025177.9186186191.21744.03M
July 01, 2025171.8173.8173.8174171.81.33M
June 30, 2025169.2172.3172.3173.9169.22.3M
June 27, 2025172.2173.4173.4173.9169.41.61M
June 26, 2025164.3169.2169.2170.1164.31.17M
June 25, 2025168.74168.4168.4169.2165.63.66M
June 24, 2025163168.6168.6169.31634.38M
June 23, 2025162.5163.8163.8166.3162.31.56M
June 20, 2025160.3164.5164.5166.1160.35.93M
June 19, 2025161.2162.2162.2165.1159.85.16M
June 18, 2025162165165165.5161.62.4M
June 17, 2025164163.3163.3164.5162.41.94M
June 16, 2025160163.8163.8164.921605.37M
June 13, 2025165161.5161.5165.1159.91.22M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved