LSE - Delayed Quote
GBp
SSP Group plc (SSPG.L)
185.40
+1.40
(+0.76%)
At close: October 30 at 4:35:16 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
185.30
188.90
184.30
185.40
185.40
3,374,808
Oct 29, 2026
183.50
185.10
181.80
184.00
184.00
2,942,109
Oct 28, 2026
182.00
183.40
181.00
182.30
182.30
3,755,661
Oct 27, 2026
186.50
186.50
181.50
182.00
182.00
978,702
Oct 26, 2026
181.00
188.10
179.90
184.40
184.40
1,697,424
Oct 23, 2026
178.50
182.10
178.00
179.30
179.30
724,423
Oct 22, 2026
182.80
183.40
178.30
179.60
179.60
1,667,882
Oct 21, 2026
184.30
186.40
184.20
184.70
184.70
791,701
Oct 20, 2026
183.90
187.90
181.90
186.30
186.30
1,147,556
Oct 19, 2026
179.30
186.10
179.30
185.00
185.00
1,730,382
Oct 16, 2026
180.30
183.10
178.50
182.40
182.40
956,162
Oct 15, 2026
179.60
181.10
177.00
179.90
179.90
654,808
Oct 14, 2026
174.80
179.10
174.80
179.10
179.10
896,797
Oct 13, 2026
172.00
178.40
172.00
174.10
174.10
1,010,240
Oct 12, 2026
178.00
182.10
170.40
176.30
176.30
1,741,647
Oct 9, 2026
176.00
183.70
175.00
180.30
180.30
2,609,515
Oct 8, 2026
195.20
195.20
184.30
188.00
188.00
1,568,784
Oct 7, 2026
187.50
192.40
187.50
191.00
191.00
1,080,687
Oct 6, 2026
183.00
189.70
183.00
188.90
188.90
917,491
Oct 5, 2026
188.10
189.90
185.50
187.50
187.50
1,521,277
Oct 2, 2026
191.90
195.20
189.20
190.00
190.00
1,792,482
Oct 1, 2026
191.20
192.00
186.70
188.30
188.30
1,286,017
Sep 30, 2026
188.10
192.50
188.10
191.10
191.10
1,707,362
Sep 29, 2026
188.30
190.20
187.10
188.10
188.10
1,193,141
Sep 28, 2026
183.70
191.00
183.70
188.30
188.30
1,026,827
Sep 25, 2026
178.80
186.70
178.80
186.30
186.30
920,585
Sep 24, 2026
183.30
186.30
182.40
183.20
183.20
3,958,637
Sep 23, 2026
190.20
190.20
183.80
184.70
184.70
919,112
Sep 22, 2026
181.80
190.80
181.80
188.20
188.20
1,198,365
Sep 21, 2026
182.70
186.20
182.50
185.30
185.30
900,876
Sep 18, 2026
183.30
183.30
180.10
181.40
181.40
4,251,330
Sep 17, 2026
183.80
185.50
182.60
183.80
183.80
863,093
Sep 16, 2026
180.10
183.40
177.00
183.00
183.00
1,019,826
Sep 15, 2026
181.90
182.50
178.20
179.30
179.30
1,478,500
Sep 14, 2026
180.90
185.78
178.95
182.60
182.60
2,152,153
Sep 11, 2026
182.80
188.70
182.80
184.80
184.80
982,041
Sep 10, 2026
187.00
190.60
186.70
187.00
187.00
1,040,255
Sep 9, 2026
187.30
191.30
186.80
187.00
187.00
1,113,665
Sep 8, 2026
191.90
196.00
191.70
191.70
191.70
946,864
Sep 7, 2026
192.30
199.70
192.30
195.20
195.20
818,046
Sep 4, 2026
194.60
198.70
194.60
196.30
196.30
2,893,234
Sep 3, 2026
196.00
197.60
189.80
196.00
196.00
2,548,433
Sep 2, 2026
192.80
197.10
192.80
193.90
193.90
997,216
Sep 1, 2026
205.80
205.80
196.30
197.20
197.20
738,791
Aug 28, 2026
202.40
202.60
198.30
201.00
201.00
6,027,912
Aug 27, 2026
200.00
203.20
199.80
200.00
200.00
1,174,863
Aug 26, 2026
206.40
206.40
201.60
202.80
202.80
980,135
Aug 25, 2026
199.40
204.60
199.10
201.60
201.60
1,040,703
Aug 24, 2026
196.10
202.80
196.10
201.00
201.00
1,202,783
Aug 21, 2026
205.40
205.40
199.90
201.00
201.00
1,713,842
Aug 20, 2026
208.40
208.40
201.60
203.00
203.00
905,834
Aug 19, 2026
201.00
205.80
200.60
203.60
203.60
1,124,818
Aug 18, 2026
204.40
207.40
202.60
204.60
204.60
927,829
Aug 17, 2026
212.00
215.40
204.60
204.60
204.60
1,092,443
Aug 14, 2026
213.40
216.80
210.70
212.00
212.00
1,055,813
Aug 13, 2026
207.40
217.40
207.40
214.40
214.40
1,703,119
Aug 12, 2026
216.00
216.00
208.20
212.40
212.40
882,504
Aug 11, 2026
210.60
214.00
205.60
211.00
211.00
866,773
Aug 10, 2026
219.40
219.40
209.20
210.60
210.60
802,012
Aug 7, 2026
211.40
215.00
210.00
214.20
214.20
2,597,628
Aug 6, 2026
213.80
214.60
211.00
212.20
212.20
738,411
Aug 5, 2026
209.00
214.20
209.00
211.80
211.80
6,308,024
Aug 4, 2026
201.40
211.00
201.40
209.60
209.60
1,111,840
Aug 3, 2026
202.80
207.60
201.40
206.20
206.20
1,470,498
Jul 31, 2026
199.70
202.20
198.20
199.30
199.30
3,479,789
Jul 30, 2026
205.00
205.00
195.30
200.80
200.80
1,452,313
Jul 29, 2026
204.80
205.40
199.10
201.00
201.00
2,598,053
Jul 28, 2026
190.80
207.80
190.80
206.60
206.60
5,171,754
Jul 27, 2026
195.30
197.40
192.65
194.50
194.50
4,940,295
Jul 24, 2026
185.80
191.20
185.80
191.00
191.00
1,643,748
Jul 23, 2026
193.20
193.20
184.80
186.10
186.10
3,213,531
Jul 22, 2026
185.10
192.40
183.80
192.40
192.40
2,799,584
Jul 21, 2026
181.10
186.40
180.80
185.30
185.30
1,310,517
Jul 20, 2026
188.30
188.30
182.70
184.90
184.90
929,731
Jul 17, 2026
183.30
189.00
183.30
185.20
185.20
990,256
Jul 16, 2026
189.70
189.70
183.40
187.80
187.80
1,489,349
Jul 15, 2026
185.00
188.20
183.00
185.20
185.20
1,785,057
Jul 14, 2026
195.00
195.00
186.12
187.60
187.60
27,861,646
Jul 13, 2026
197.60
197.60
191.40
192.70
192.70
1,316,769
Jul 10, 2026
192.90
195.30
190.90
192.90
192.90
1,684,066
Jul 9, 2026
196.10
196.10
186.70
192.50
192.50
3,400,314
Jul 8, 2026
195.60
197.10
190.90
192.80
192.80
5,067,167
Jul 7, 2026
191.60
198.40
191.50
196.60
196.60
4,196,931
Jul 6, 2026
197.40
197.40
191.60
192.20
192.20
3,765,214
Jul 3, 2026
190.80
194.31
190.30
192.70
192.70
915,196
Jul 2, 2026
186.80
194.00
185.70
193.10
193.10
1,118,433
Jul 1, 2026
192.20
192.20
185.40
189.50
189.50
4,099,594
Jun 30, 2026
193.90
193.90
186.70
187.70
187.70
5,333,166
Jun 29, 2026
193.00
193.00
188.50
189.30
189.30
2,515,718
Jun 26, 2026
193.60
193.60
185.20
192.30
192.30
1,350,941
Jun 25, 2026
191.10
198.70
189.60
192.40
192.40
2,126,847
Jun 24, 2026
181.70
190.70
181.30
190.50
190.50
3,640,673
Jun 23, 2026
179.30
184.10
179.30
183.50
183.50
1,710,443
Jun 22, 2026
178.30
184.50
178.30
183.10
183.10
1,794,698
Jun 19, 2026
184.90
186.50
180.70
182.40
182.40
5,207,939
Jun 18, 2026
179.60
187.00
176.80
184.70
184.70
2,201,025
Jun 17, 2026
179.70
179.90
176.00
177.90
177.90
2,307,097
Jun 16, 2026
176.00
179.43
175.40
178.60
178.60
6,326,240
Jun 15, 2026
177.00
180.90
174.20
176.00
176.00
2,708,290
Jun 12, 2026
161.50
172.00
161.50
171.80
171.80
1,631,778
Jun 11, 2026
166.50
166.50
160.30
162.20
162.20
1,159,169
Jun 10, 2026
162.90
166.00
159.20
162.60
162.60
2,035,658
Jun 9, 2026
166.90
170.50
164.92
166.50
166.50
1,461,288
Jun 8, 2026
163.40
168.10
163.40
166.40
166.40
14,065,333
Jun 5, 2026
163.30
170.00
161.30
167.40
167.40
2,911,233
Jun 4, 2026
165.00
170.78
164.30
165.30
165.30
1,332,229
Jun 3, 2026
164.90
168.70
164.60
165.40
165.40
1,897,100
Jun 2, 2026
166.00
170.30
165.40
165.80
165.80
8,282,340
Jun 1, 2026
167.00
170.40
165.70
165.70
165.70
6,321,643
May 29, 2026
172.20
172.90
167.50
168.10
168.10
6,438,326
May 28, 2026
1.6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
172.50
172.50
166.10
169.00
169.00
6,118,511
May 27, 2026
170.10
174.10
169.80
171.50
171.48
7,753,124
May 26, 2026
165.50
173.40
165.50
168.70
168.68
3,896,954
May 22, 2026
162.00
164.90
161.70
164.20
164.18
5,760,170
May 21, 2026
164.60
166.70
161.80
162.10
162.08
2,598,796
May 20, 2026
158.40
166.90
157.00
164.90
164.88
3,847,114
May 19, 2026
158.00
166.10
154.50
162.30
162.28
3,658,797
May 18, 2026
155.70
157.90
151.95
154.40
154.39
40,090,471
May 15, 2026
153.00
155.00
151.30
155.00
154.99
2,204,666
May 14, 2026
158.60
158.60
155.20
156.10
156.09
2,289,893
May 13, 2026
162.50
162.60
154.00
154.90
154.89
3,682,721
May 12, 2026
159.30
162.50
158.90
159.60
159.59
1,522,000
May 11, 2026
159.40
163.40
159.20
163.20
163.18
2,870,466
May 8, 2026
159.00
162.60
157.90
161.20
161.18
2,683,673
May 7, 2026
161.20
163.40
159.60
160.70
160.69
3,159,818
May 6, 2026
151.90
162.80
150.90
159.30
159.29
3,894,251
May 5, 2026
154.50
156.70
145.60
149.50
149.49
10,483,515
May 1, 2026
158.10
160.00
154.50
155.20
155.19
1,427,502
Apr 30, 2026
158.40
162.70
156.90
158.90
158.89
2,617,266
Apr 29, 2026
167.20
167.70
159.30
159.30
159.29
1,854,689
Apr 28, 2026
173.20
173.60
163.00
167.00
166.98
3,344,886
Apr 27, 2026
173.60
179.80
173.60
176.70
176.68
1,159,041
Apr 24, 2026
180.70
182.30
172.80
177.90
177.88
2,944,788
Apr 23, 2026
180.30
183.30
173.50
181.70
181.68
6,972,158
Apr 22, 2026
191.50
193.00
182.00
184.10
184.08
8,082,729
Apr 21, 2026
194.30
197.30
191.70
192.90
192.88
3,442,773
Apr 20, 2026
200.00
200.00
194.50
195.00
194.98
2,930,823
Apr 17, 2026
192.00
199.80
191.50
199.00
198.98
10,770,793
Apr 16, 2026
193.20
193.90
190.90
191.90
191.88
5,412,243
Apr 15, 2026
195.00
195.00
191.60
192.00
191.98
1,264,010
Apr 14, 2026
189.00
192.10
187.80
192.10
192.08
1,905,559
Apr 13, 2026
188.00
188.50
185.00
186.90
186.88
3,628,212
Apr 10, 2026
184.30
192.80
184.30
190.30
190.28
1,285,251
Apr 9, 2026
188.00
191.96
186.50
188.90
188.88
3,405,016
Apr 8, 2026
193.80
196.08
190.00
190.00
189.98
3,444,032
Apr 7, 2026
181.30
186.90
179.80
180.90
180.88
2,442,161
Apr 2, 2026
180.40
185.90
178.80
182.50
182.48
5,844,585
Apr 1, 2026
174.50
183.30
174.50
183.30
183.28
1,709,214
Mar 31, 2026
173.70
177.87
173.70
174.90
174.88
1,355,070
Mar 30, 2026
169.80
173.90
169.60
173.90
173.88
2,260,371
Mar 27, 2026
179.40
179.50
172.20
172.70
172.68
1,623,769
Mar 26, 2026
180.80
180.80
177.40
178.20
178.18
1,176,347
Mar 25, 2026
180.00
181.30
176.50
179.60
179.58
2,180,600
Mar 24, 2026
177.70
178.90
175.20
176.40
176.38
5,580,821
Mar 23, 2026
167.70
179.30
165.84
176.80
176.78
5,746,127
Mar 20, 2026
172.00
173.90
167.40
171.70
171.68
7,498,580
Mar 19, 2026
170.20
172.80
168.30
169.20
169.18
1,801,944
Mar 18, 2026
174.80
178.10
172.50
174.10
174.08
1,331,703
Mar 17, 2026
175.10
178.80
173.90
175.60
175.58
1,958,147
Mar 16, 2026
177.20
179.90
172.90
176.00
175.98
2,551,481
Mar 13, 2026
183.20
185.00
177.80
178.10
178.08
2,787,899
Mar 12, 2026
180.90
186.45
180.90
183.70
183.68
5,274,241
Mar 11, 2026
183.70
186.50
181.65
185.40
185.38
3,574,914
Mar 10, 2026
184.40
187.40
181.20
184.50
184.48
7,515,994
Mar 9, 2026
184.50
184.60
178.90
180.10
180.08
1,542,902
Mar 6, 2026
192.30
196.70
187.70
187.70
187.68
3,001,095
Mar 5, 2026
188.60
192.90
187.10
190.30
190.28
5,378,319
Mar 4, 2026
184.60
191.40
184.60
190.20
190.18
6,884,947
Mar 3, 2026
189.80
191.30
184.50
185.30
185.28
7,934,458
Mar 2, 2026
197.00
195.00
190.70
191.20
191.18
7,361,910
Feb 27, 2026
206.20
208.00
203.40
205.60
205.58
2,240,469
Feb 26, 2026
203.80
207.20
201.80
206.20
206.18
2,460,176
Feb 25, 2026
201.00
202.20
199.20
202.20
202.18
1,763,696
Feb 24, 2026
200.00
202.20
196.60
200.80
200.78
6,840,648
Feb 23, 2026
200.80
203.00
197.70
198.60
198.58
1,495,798
Feb 20, 2026
205.00
205.00
199.07
201.00
200.98
1,983,702
Feb 19, 2026
198.30
204.00
198.30
203.00
202.98
2,779,548
Feb 18, 2026
202.20
203.92
198.60
203.20
203.18
2,137,480
Feb 17, 2026
201.80
210.40
198.40
201.20
201.18
5,107,849
Feb 16, 2026
188.60
190.50
187.30
189.50
189.48
5,796,913
Feb 13, 2026
185.50
189.90
184.50
188.00
187.98
5,402,086
Feb 12, 2026
187.60
187.60
183.70
185.60
185.58
5,364,962
Feb 11, 2026
188.20
189.80
184.10
185.10
185.08
4,684,971
Feb 10, 2026
190.80
190.80
184.80
188.50
188.48
7,922,604
Feb 9, 2026
189.60
189.60
185.80
187.50
187.48
4,359,035
Feb 6, 2026
185.80
187.00
182.30
186.40
186.38
4,406,482
Feb 5, 2026
188.70
189.70
184.45
185.80
185.78
1,418,696
Feb 4, 2026
184.90
191.30
182.80
189.30
189.28
3,039,562
Feb 3, 2026
187.10
187.10
182.10
182.70
182.68
1,617,779
Feb 2, 2026
181.10
186.90
181.10
186.90
186.88
3,517,199
Jan 30, 2026
181.30
183.50
180.30
183.10
183.08
1,925,897
Jan 29, 2026
2.8000002
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
183.10
184.40
178.80
181.10
181.08
1,493,087
Jan 28, 2026
182.80
186.50
180.80
184.60
184.55
2,763,403
Jan 27, 2026
189.90
190.90
183.60
184.60
184.55
1,600,791
Jan 26, 2026
190.70
192.30
188.50
189.50
189.45
2,831,079
Jan 23, 2026
199.00
203.40
188.30
191.50
191.45
2,617,925
Jan 22, 2026
192.30
196.20
190.70
195.10
195.05
15,806,749
Jan 21, 2026
190.00
192.90
189.20
191.50
191.45
1,653,171
Jan 20, 2026
190.70
194.10
188.30
192.00
191.95
1,613,950
Jan 19, 2026
190.40
193.50
189.10
190.40
190.35
2,284,715
Jan 16, 2026
190.10
193.28
190.10
192.30
192.25
1,483,703
Jan 15, 2026
192.20
194.50
191.03
193.00
192.95
1,483,389
Jan 14, 2026
189.40
191.40
186.00
190.90
190.85
1,639,029
Jan 13, 2026
197.60
198.20
187.20
190.00
189.95
19,113,473
Jan 12, 2026
194.50
202.80
194.50
197.60
197.55
2,041,955
Jan 9, 2026
197.90
199.40
196.70
198.10
198.05
2,453,052
Jan 8, 2026
194.40
198.00
191.10
195.90
195.85
6,547,459
Jan 7, 2026
196.90
199.20
191.90
194.90
194.85
9,347,886
Jan 6, 2026
198.20
201.60
192.00
199.00
198.95
3,337,119
Jan 5, 2026
207.40
207.80
200.80
202.00
201.95
3,397,387
Jan 2, 2026
209.00
209.20
204.38
205.40
205.35
2,351,896
Dec 31, 2025
206.60
206.80
204.30
206.00
205.95
1,097,299
Dec 30, 2025
207.00
208.20
203.60
206.00
205.95
1,900,604
Dec 29, 2025
201.20
206.60
201.20
204.60
204.55
1,974,648
Dec 24, 2025
207.00
207.40
202.80
204.20
204.15
502,647
Dec 23, 2025
211.00
211.00
204.80
205.40
205.35
8,420,594
Dec 22, 2025
209.40
212.20
206.20
210.20
210.15
6,032,145
Dec 19, 2025
208.00
212.35
207.20
211.20
211.15
5,724,348
Dec 18, 2025
199.10
209.20
197.00
208.60
208.55
7,982,934
Dec 17, 2025
191.30
199.95
190.10
199.90
199.85
5,369,944
Dec 16, 2025
182.00
191.90
182.00
189.80
189.75
20,393,442
Dec 15, 2025
180.10
185.60
180.10
185.60
185.55
7,072,619
Dec 12, 2025
180.90
182.70
180.50
181.10
181.06
4,163,468
Dec 11, 2025
180.00
182.00
176.60
181.90
181.86
6,412,639
Dec 10, 2025
179.00
181.80
177.50
177.80
177.76
6,262,129
Dec 9, 2025
180.20
180.20
175.20
178.20
178.16
5,999,177
Dec 8, 2025
172.00
179.20
170.10
178.40
178.36
8,344,382
Dec 5, 2025
165.70
172.60
165.00
172.30
172.26
11,616,953
Dec 4, 2025
160.90
172.60
160.00
164.90
164.86
14,263,559
Dec 3, 2025
150.00
150.00
146.40
148.10
148.06
3,323,491
Dec 2, 2025
148.70
152.30
146.90
148.00
147.96
1,937,419
Dec 1, 2025
152.80
152.80
148.40
152.40
152.36
2,438,099
Nov 28, 2025
153.00
156.40
151.50
151.50
151.46
2,367,834
Nov 27, 2025
150.20
155.41
150.20
155.40
155.36
1,259,590
Nov 26, 2025
147.10
152.21
147.10
152.20
152.16
4,637,904
Nov 25, 2025
150.80
151.20
146.10
150.70
150.66
1,487,258
Nov 24, 2025
142.50
148.60
142.50
147.30
147.26
2,330,205
Nov 21, 2025
145.60
147.80
142.10
145.00
144.96
1,746,233
Nov 20, 2025
140.90
143.30
139.90
142.70
142.67
2,181,624
Nov 19, 2025
138.30
142.60
137.30
140.90
140.87
1,341,685
Nov 18, 2025
138.90
140.30
137.50
138.60
138.57
1,260,496
Nov 17, 2025
144.50
144.60
140.90
141.00
140.97
1,513,167
Nov 14, 2025
146.00
146.00
140.82
144.30
144.26
7,570,846
Nov 13, 2025
153.40
153.40
146.30
146.30
146.26
1,129,694
Nov 12, 2025
148.00
150.60
147.00
150.60
150.56
2,049,508
Nov 11, 2025
146.60
152.40
146.60
147.90
147.86
1,803,993
Nov 10, 2025
147.90
148.40
145.30
146.60
146.56
1,788,005
Nov 7, 2025
146.00
149.40
145.50
145.90
145.86
1,326,086
Nov 6, 2025
150.00
150.90
147.20
147.90
147.86
988,429
Nov 5, 2025
146.00
151.00
146.00
150.90
150.86
1,862,385
Nov 4, 2025
150.00
151.10
145.60
147.40
147.36
2,182,462
Nov 3, 2025
154.20
154.30
151.50
151.70
151.66
1,325,881
Oct 31, 2025
157.90
157.90
152.70
153.60
153.56
1,627,335
Oct 30, 2025
156.00
158.10
154.10
154.20
154.16
2,053,672
