1. Share Prices

  2. Ssp Group PLC (SSPG)

150.37p-0.53 (-0.35%)06 Nov 2025, 08:40
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
Nov 5, 2025146.00p151.00p146.00p150.90p1,862,385
Nov 4, 2025150.00p151.10p145.60p147.40p2,182,462
Nov 3, 2025154.20p154.30p151.50p151.70p1,325,881
Oct 31, 2025157.90p157.90p152.70p153.60p1,627,335
Oct 30, 2025156.00p158.10p154.10p154.20p2,053,672
Oct 29, 2025159.90p162.60p157.74p157.80p1,290,750
Oct 28, 2025161.20p162.00p159.90p160.60p1,091,083
Oct 27, 2025162.90p163.10p161.00p161.10p852,576
Oct 24, 2025157.60p163.20p157.60p162.60p1,946,513
Oct 23, 2025169.00p169.00p159.10p161.20p4,645,927
Oct 22, 2025159.10p165.40p159.10p165.00p8,089,507
Oct 21, 2025164.00p164.00p159.90p160.90p953,643
Oct 20, 2025159.00p161.60p157.70p160.60p1,644,652
Oct 17, 2025157.10p160.10p155.30p159.00p2,675,238
Oct 16, 2025156.00p159.50p156.00p158.60p1,686,754
Oct 15, 2025157.60p163.10p157.60p158.40p1,709,392
Oct 14, 2025162.30p164.10p160.00p161.30p1,966,586
Oct 13, 2025159.90p165.30p159.20p162.80p3,417,143
Oct 10, 2025162.80p164.50p158.80p160.10p1,890,325
Oct 9, 2025170.20p170.30p161.50p162.20p10,602,917
Oct 8, 2025164.50p168.00p164.50p166.60p753,255
Oct 7, 2025168.80p169.20p166.10p166.50p689,016
Oct 6, 2025171.10p171.40p166.40p168.00p4,321,565
Oct 3, 2025167.00p171.20p167.00p170.50p1,156,162
Oct 2, 2025171.00p174.70p169.70p170.50p775,264
Oct 1, 2025170.00p173.80p170.00p172.00p1,618,623
Sep 30, 2025165.60p172.00p165.60p171.30p1,660,424
Sep 29, 2025166.60p171.10p166.50p169.70p1,564,972
Sep 26, 2025167.30p169.20p166.40p166.60p2,079,812
Sep 25, 2025166.40p173.06p164.50p167.00p2,302,865
Sep 24, 2025158.00p158.00p154.40p156.10p579,341
Sep 23, 2025159.00p159.00p154.70p156.50p886,213
Sep 22, 2025155.60p157.50p153.20p155.90p766,203
Sep 19, 2025156.80p157.70p154.80p155.80p1,649,042
Sep 18, 2025160.80p160.80p156.20p156.40p718,014
Sep 17, 2025155.50p159.00p154.70p157.00p746,230
Sep 16, 2025157.10p157.30p154.70p154.90p537,767
Sep 15, 2025151.80p158.70p151.80p156.20p609,085
Sep 12, 2025156.70p161.80p154.19p155.50p1,059,944
Sep 11, 2025150.50p152.50p149.60p152.00p726,523
Sep 10, 2025151.80p151.90p149.80p149.90p1,283,564
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC182.8017.94
Imi PLC2,554.006.33
Watches Of Switzerland Group PLC411.005.38
Ceres Power Holdings PLC390.004.90
Tate & Lyle PLC396.955.01
Hochschild Mining PLC336.104.83

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,565.70-11.59
Smith & Nephew PLC1,280.73-8.09
Ashmore Group PLC172.74-7.82
Metlen Energy & Metals PLC43.23-6.33
Goodwin PLC22,200.00-4.72
Galliford Try Holdings PLC488.68-3.99