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 863.35 GBp as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 736.67 GBp, while 1000 GBp invested 1 year ago would be worth 1,206.74 GBp. This corresponds to total returns of -13.67%, -26.33%, 20.67%, respectively, with annualized returns of -1.46%, -5.93%, 20.67%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 195.3 | 194.5 | 194.5 | 197.4 | 192.65 | 4.44M |
| July 24, 2026 | 185.8 | 191 | 191 | 191.2 | 185.8 | 1.64M |
| July 23, 2026 | 193.2 | 186.1 | 186.1 | 193.2 | 184.8 | 3.21M |
| July 22, 2026 | 185.1 | 192.4 | 192.4 | 192.4 | 183.8 | 2.8M |
| July 21, 2026 | 181.1 | 185.3 | 185.3 | 186.4 | 180.8 | 1.25M |
| July 20, 2026 | 188.3 | 184.9 | 184.9 | 188.3 | 182.7 | 929,733 |
| July 17, 2026 | 183.3 | 185.2 | 185.2 | 189 | 183.3 | 990,256 |
| July 16, 2026 | 189.7 | 187.8 | 187.8 | 189.7 | 183.4 | 1.49M |
| July 15, 2026 | 185 | 185.2 | 185.2 | 188.2 | 183 | 1.79M |
| July 14, 2026 | 195 | 187.6 | 187.6 | 195 | 186.12 | 27.86M |
| July 13, 2026 | 197.6 | 192.7 | 192.7 | 197.6 | 191.4 | 1.32M |
| July 10, 2026 | 192.9 | 192.9 | 192.9 | 195.3 | 190.9 | 1.68M |
| July 09, 2026 | 196.1 | 192.5 | 192.5 | 196.1 | 186.7 | 3.4M |
| July 08, 2026 | 195.6 | 192.8 | 192.8 | 197.1 | 190.9 | 5.07M |
| July 07, 2026 | 191.6 | 196.6 | 196.6 | 198.4 | 191.5 | 4.2M |
| July 06, 2026 | 197.4 | 192.2 | 192.2 | 197.4 | 191.6 | 3.77M |
| July 03, 2026 | 190.8 | 192.7 | 192.7 | 194.31 | 190.3 | 915,196 |
| July 02, 2026 | 186.8 | 193.1 | 193.1 | 194 | 185.7 | 1.12M |
| July 01, 2026 | 192.2 | 189.5 | 189.5 | 192.2 | 185.4 | 4.07M |
| June 30, 2026 | 193.9 | 187.7 | 187.7 | 193.9 | 186.7 | 1.49M |
| June 29, 2026 | 193 | 189.3 | 189.3 | 193 | 188.5 | 2.52M |
| June 26, 2026 | 193.6 | 192.3 | 192.3 | 193.6 | 185.2 | 1.35M |
| June 25, 2026 | 191.1 | 192.4 | 192.4 | 198.7 | 189.6 | 2.13M |
| June 24, 2026 | 181.7 | 190.5 | 190.5 | 190.7 | 181.3 | 3.64M |
| June 23, 2026 | 179.3 | 183.5 | 183.5 | 184.1 | 179.3 | 1.71M |
| 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 |
AD
