SSP Group plc (SSPG.L) LSE

165.80

+0.1(+0.06%)

Updated at June 02 04:51PM

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 759.96 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 599.2 GBp, while 1000 GBp invested 1 year ago would be worth 1,043.1 GBp. This corresponds to total returns of -24%, -40.08%, 4.31%, respectively, with annualized returns of -2.71%, -9.73%, 4.31%.

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
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
March 24, 2026	177.7	176.4	176.4	178.9	175.2	5.57M
March 23, 2026	167.7	176.8	176.8	179.3	165.84	5.74M
March 20, 2026	172	171.7	171.7	173.9	167.4	5.78M
March 19, 2026	170.2	169.2	169.2	172.8	168.3	1.8M
March 18, 2026	174.8	174.1	174.1	178.1	172.5	1.32M
March 17, 2026	175.1	175.6	175.6	178.8	173.9	1.96M
March 16, 2026	177.2	176	176	179.9	172.9	2.53M
March 13, 2026	183.2	178.1	178.1	185	177.8	2.76M
March 12, 2026	180.9	183.7	183.7	186.45	180.9	1.88M
March 11, 2026	183.7	185.4	185.4	186.5	181.65	3.57M
March 10, 2026	184.4	184.5	184.5	187.4	181.2	2.01M
March 09, 2026	184.5	180.1	180.1	184.6	178.9	1.52M
March 06, 2026	192.3	187.7	187.7	196.7	187.7	3M
March 05, 2026	188.6	190.3	190.3	192.9	187.1	5.38M