SSP Group plc (SSPG.L) LSE

170.70

+5.8(+3.52%)

Updated at December 05 08:49AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025160.9164.9164.9172.616014.22M
December 03, 2025150147.8147.8150146.41.7M
December 02, 2025148.7148148152.3146.91.93M
December 01, 2025152.8152.4152.4152.8148.42.44M
November 28, 2025153151.5151.5156.4151.52.36M
November 27, 2025150.2155.4155.4155.4150.21.26M
November 26, 2025147.1152.2152.2152.2147.14.63M
November 25, 2025150.8150.7150.7151.2146.11.49M
November 24, 2025142.5147.3147.3148.6142.52.33M
November 21, 2025145.6145145147.8142.11.75M
November 20, 2025140.9142.7142.7143.3139.92.18M
November 19, 2025138.3140.9140.9142.6137.31.34M
November 18, 2025138.9138.6138.6140.3137.51.26M
November 17, 2025144.5141141144.6140.91.51M
November 14, 2025146144.3144.3146140.827.57M
November 13, 2025153.4146.3146.3153.4146.31.13M
November 12, 2025148150.6150.6150.61472.05M
November 11, 2025146.6147.9147.9152.4146.61.8M
November 10, 2025147.9146.6146.6148.4145.31.79M
November 07, 2025146145.9145.9149.4145.51.33M
November 06, 2025150147.9147.9150.9147.2988,433
November 05, 2025146150.9150.91511461.86M
November 04, 2025150147.4147.4151.1145.62.18M
November 03, 2025154.2151.7151.7154.3151.51.33M
October 31, 2025157.9153.6153.6157.9152.71.63M
October 30, 2025156154.2154.2158.1154.12.05M
October 29, 2025159.9157.8157.8162.6157.741.29M
October 28, 2025161.2160.6160.6162159.91.09M
October 27, 2025162.9161.1161.1163.1161852,578
October 24, 2025157.6162.6162.6163.2157.61.95M
October 23, 2025169161.2161.2169159.14.65M
October 22, 2025159.1165165165.4159.18.09M
October 21, 2025164160.9160.9164159.9953,644
October 20, 2025159160.6160.6161.6157.71.64M
October 17, 2025157.1159159160.1155.32.68M
October 16, 2025156158.6158.6159.51561.69M
October 15, 2025157.6158.4158.4163.1157.61.71M
October 14, 2025162.3161.3161.3164.11601.15M
October 13, 2025159.9162.8162.8165.3159.23.42M
October 10, 2025162.8160.1160.1164.5158.81.89M
October 09, 2025170.2162.2162.2170.3161.510.6M
October 08, 2025164.5166.6166.6168164.5753,255
October 07, 2025168.8166.5166.5169.2166.1689,017
October 06, 2025171.1168168171.4166.44.35M
October 03, 2025167170.5170.5171.21671.16M
October 02, 2025171170.5170.5174.7169.7775,266
October 01, 2025170172172192.921701.62M
September 30, 2025165.6171.3171.3172165.61.66M
September 29, 2025166.6169.7169.7171.1166.51.56M
September 26, 2025167.3166.6166.6169.2166.42.07M
September 25, 2025166.4167167173.06164.52.3M
September 24, 2025158156.1156.1158154.4579,341
September 23, 2025159156.5156.5159154.7886,213
September 22, 2025155.6155.9155.9157.5153.2766,205
September 19, 2025156.8155.8155.8157.7154.81.65M
September 18, 2025160.8156.4156.4160.8156.2718,016
September 17, 2025155.5157157159154.7746,230
September 16, 2025157.1154.9154.9157.3154.7537,768
September 15, 2025151.8156.2156.2158.7151.8609,087
September 12, 2025156.7155.5155.5161.8154.191.06M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved