SSP Group plc (SSPG.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SSPG.L Historical Return
If you invested 1000 GBp in SSP Group plc (SSPG.L) 10 years ago, it would be worth 846.35 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 644.95 GBp, while 1000 GBp invested 1 year ago would be worth 1,135.01 GBp. This corresponds to total returns of -15.36%, -35.51%, 13.5%, respectively, with annualized returns of -1.65%, -8.39%, 13.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SSPG.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 178.3 | 183.1 | 183.1 | 184.5 | 178.3 | 1.79M |
| June 19, 2026 | 184.9 | 182.4 | 182.4 | 186.5 | 180.7 | 5.21M |
| June 18, 2026 | 179.6 | 184.7 | 184.7 | 187 | 176.8 | 2.2M |
| June 17, 2026 | 179.7 | 177.9 | 177.9 | 179.9 | 176 | 2.21M |
| June 16, 2026 | 176 | 178.6 | 178.6 | 179.43 | 175.4 | 6.33M |
| June 15, 2026 | 177 | 176 | 176 | 180.9 | 174.2 | 2.71M |
| June 12, 2026 | 161.5 | 171.8 | 171.8 | 172 | 161.5 | 1.63M |
| June 11, 2026 | 166.5 | 162.2 | 162.2 | 166.5 | 160.3 | 1.16M |
| June 10, 2026 | 162.9 | 162.6 | 162.6 | 166 | 159.2 | 2.03M |
| June 09, 2026 | 166.9 | 166.5 | 166.5 | 170.5 | 164.92 | 1.46M |
| June 08, 2026 | 163.4 | 166.4 | 166.4 | 168.1 | 163.4 | 1.64M |
| June 05, 2026 | 163.3 | 167.4 | 167.4 | 170 | 161.3 | 2.91M |
| June 04, 2026 | 165 | 165.3 | 165.3 | 170.78 | 164.3 | 1.33M |
| June 03, 2026 | 164.9 | 165.4 | 165.4 | 168.7 | 164.6 | 1.9M |
| June 02, 2026 | 166 | 165.8 | 165.8 | 170.3 | 165.4 | 8.28M |
| June 01, 2026 | 167 | 165.7 | 165.7 | 170.4 | 165.7 | 6.32M |
| May 29, 2026 | 172.2 | 168.1 | 168.1 | 172.9 | 167.5 | 6.44M |
| May 28, 2026 | 172.5 | 169 | 169 | 172.5 | 166.1 | 6.12M |
| May 27, 2026 | 170.1 | 171.5 | 171.5 | 174.1 | 169.8 | 7.64M |
| May 26, 2026 | 165.5 | 168.7 | 168.7 | 173.4 | 165.5 | 3.93M |
| May 22, 2026 | 162 | 164.2 | 164.2 | 164.9 | 161.7 | 5.76M |
| May 21, 2026 | 164.6 | 162.1 | 162.1 | 166.7 | 161.8 | 2.6M |
| May 20, 2026 | 158.4 | 164.9 | 164.9 | 166.9 | 157 | 3.85M |
| May 19, 2026 | 158 | 162.3 | 162.3 | 166.1 | 154.5 | 3.66M |
| May 18, 2026 | 155.7 | 154.4 | 154.4 | 157.9 | 151.95 | 7.43M |
| May 15, 2026 | 153 | 155 | 155 | 155 | 151.3 | 1.75M |
| May 14, 2026 | 158.6 | 156.1 | 156.1 | 158.6 | 155.2 | 1.19M |
| May 13, 2026 | 162.5 | 154.9 | 154.9 | 162.6 | 154 | 2.95M |
| May 12, 2026 | 159.3 | 159.6 | 159.6 | 162.5 | 158.9 | 1.52M |
| May 11, 2026 | 159.4 | 163.2 | 163.2 | 163.4 | 159.2 | 2.84M |
| May 08, 2026 | 159 | 161.2 | 161.2 | 162.6 | 157.9 | 2.67M |
| May 07, 2026 | 161.2 | 160.7 | 160.7 | 163.4 | 159.6 | 3.16M |
| May 06, 2026 | 151.9 | 159.3 | 159.3 | 162.8 | 150.9 | 3.89M |
| May 05, 2026 | 154.5 | 149.5 | 149.5 | 156.7 | 145.6 | 10.48M |
| May 01, 2026 | 158.1 | 155.2 | 155.2 | 160 | 154.5 | 1.43M |
| April 30, 2026 | 158.4 | 158.9 | 158.9 | 162.7 | 156.9 | 2.62M |
| April 29, 2026 | 167.2 | 159.3 | 159.3 | 167.7 | 159.3 | 1.83M |
| April 28, 2026 | 173.2 | 167 | 167 | 173.6 | 163 | 3.34M |
| April 27, 2026 | 173.6 | 176.7 | 176.7 | 179.8 | 173.6 | 1.21M |
| April 24, 2026 | 180.7 | 177.9 | 177.9 | 182.3 | 172.8 | 2.92M |
| April 23, 2026 | 180.3 | 181.7 | 181.7 | 183.3 | 173.5 | 6.78M |
| April 22, 2026 | 191.5 | 184.1 | 184.1 | 193 | 182 | 7.98M |
| April 21, 2026 | 194.3 | 192.9 | 192.9 | 197.3 | 191.7 | 2.72M |
| April 20, 2026 | 200 | 195 | 195 | 200 | 194.5 | 2.93M |
| April 17, 2026 | 192 | 199 | 199 | 199.8 | 191.5 | 10.77M |
| April 16, 2026 | 193.2 | 191.9 | 191.9 | 193.9 | 190.9 | 5.41M |
| April 15, 2026 | 195 | 192 | 192 | 195 | 191.6 | 1.26M |
| April 14, 2026 | 189 | 192.1 | 192.1 | 192.1 | 187.8 | 1.91M |
| April 13, 2026 | 188 | 186.9 | 186.9 | 188.5 | 185 | 3.61M |
| April 10, 2026 | 184.3 | 190.3 | 190.3 | 192.8 | 184.3 | 1.28M |
| April 09, 2026 | 188 | 189.1 | 189.1 | 191.96 | 186.5 | 2.69M |
| April 08, 2026 | 193.8 | 190 | 190 | 196.08 | 190 | 3.41M |
| April 07, 2026 | 181.3 | 180.9 | 180.9 | 186.9 | 179.8 | 2.44M |
| April 02, 2026 | 180.4 | 182.5 | 182.5 | 185.9 | 178.8 | 5.84M |
| April 01, 2026 | 174.5 | 183.3 | 183.3 | 183.3 | 174.5 | 1.71M |
| March 31, 2026 | 173.7 | 174.9 | 174.9 | 177.87 | 173.7 | 1.34M |
| March 30, 2026 | 169.8 | 173.9 | 173.9 | 173.9 | 169.6 | 2.26M |
| March 27, 2026 | 179.4 | 172.7 | 172.7 | 179.5 | 172.2 | 1.6M |
| March 26, 2026 | 180.8 | 178.2 | 178.2 | 180.8 | 177.4 | 1.16M |
| March 25, 2026 | 180 | 179.6 | 179.6 | 181.3 | 176.5 | 2.15M |
AD
