1. Share Prices

  2. Ssp Group PLC (SSPG)

150.90p-0.20 (-0.13%)09 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ssp Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025151.00p153.20p150.50p150.90p819,256
Sep 8, 2025151.90p153.40p150.63p151.10p701,599
Sep 5, 2025155.00p155.00p150.70p152.40p2,275,328
Sep 4, 2025151.20p153.90p150.00p151.50p1,637,258
Sep 3, 2025147.90p152.60p146.80p152.40p2,665,597
Sep 2, 2025153.80p154.20p148.60p148.70p2,146,207
Sep 1, 2025151.00p155.40p151.00p152.80p998,913
Aug 29, 2025160.70p160.70p153.50p153.80p993,700
Aug 28, 2025157.20p159.00p155.20p156.90p1,257,470
Aug 27, 2025161.60p161.60p155.80p156.00p1,899,017
Aug 26, 2025159.30p163.50p157.30p158.00p2,218,444
Aug 22, 2025161.00p163.50p156.40p163.20p2,232,862
Aug 21, 2025167.20p167.20p157.10p157.40p1,282,301
Aug 20, 2025165.00p165.00p162.90p164.10p2,386,668
Aug 19, 2025163.40p165.40p162.72p165.30p2,670,033
Aug 18, 2025162.00p165.80p162.00p163.30p955,182
Aug 15, 2025166.30p166.60p162.00p163.90p1,544,547
Aug 14, 2025160.60p165.80p160.60p164.30p1,284,400
Aug 13, 2025165.20p166.50p163.50p164.60p1,836,452
Aug 12, 2025166.80p166.80p162.80p164.20p1,279,206
Aug 11, 2025162.50p167.40p162.50p162.90p1,617,721
Aug 8, 2025168.90p168.90p164.50p166.50p1,644,101
Aug 7, 2025163.90p168.70p162.80p168.70p2,917,605
Aug 6, 2025169.40p170.80p167.00p168.80p1,268,074
Aug 5, 2025165.90p173.30p165.90p169.10p902,376
Aug 4, 2025164.70p170.00p164.00p170.00p4,300,538
Aug 1, 2025167.50p171.00p167.00p167.20p1,512,770
Jul 31, 2025166.60p172.00p166.60p171.00p4,027,643
Jul 30, 2025167.00p168.86p165.70p168.20p3,258,923
Jul 29, 2025179.80p179.80p164.20p168.00p7,757,131
Jul 28, 2025185.00p185.00p177.45p178.00p875,938
Jul 25, 2025180.00p182.50p179.80p181.50p7,551,404
Jul 24, 2025179.30p181.30p177.70p181.20p6,651,114
Jul 23, 2025179.50p179.50p176.00p177.80p737,487
Jul 22, 2025171.10p177.60p171.10p175.60p1,410,255
Jul 21, 2025174.10p175.80p172.70p175.30p817,817
Jul 18, 2025174.80p174.80p170.70p173.00p1,146,551
Jul 17, 2025169.50p171.70p166.70p170.70p1,624,932
Jul 16, 2025173.00p176.00p168.40p170.60p1,387,756
Jul 15, 2025174.00p175.80p171.30p172.80p2,724,802
Jul 14, 2025171.60p174.30p170.10p172.70p1,591,121
Jul 11, 2025184.80p185.28p168.30p173.10p3,027,705
Jul 10, 2025189.90p189.90p184.70p188.00p1,208,067
Jul 9, 2025190.00p190.00p185.40p185.40p808,156
Jul 8, 2025187.00p189.50p185.20p187.40p1,415,860
Jul 7, 2025185.90p190.40p185.90p188.10p951,664
Jul 4, 2025183.80p188.30p183.80p186.50p527,661
Jul 3, 2025186.00p190.10p183.70p188.10p1,763,976
Jul 2, 2025177.90p191.20p174.00p186.00p4,031,551
Jul 1, 2025171.80p174.00p171.80p173.80p1,326,488
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.