1. Share Prices

  2. Ssp Group PLC (SSPG)

169.10p-0.90 (-0.53%)05 Aug 2025, 16:36
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
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
Jun 30, 2025169.20p173.90p169.20p172.30p2,301,479
Jun 27, 2025172.20p173.90p169.40p173.40p1,609,897
Jun 26, 2025164.30p170.10p164.30p169.20p1,172,672
Jun 25, 2025169.00p169.20p165.60p168.40p3,657,982
Jun 24, 2025163.00p169.30p163.00p168.60p4,384,247
Jun 23, 2025162.50p166.30p162.30p163.80p1,555,875
Jun 20, 2025160.30p166.10p160.30p164.50p5,934,983
Jun 19, 2025161.20p165.10p159.80p162.20p5,160,595
Jun 18, 2025162.00p165.50p161.60p165.00p2,396,198
Jun 17, 2025164.00p164.50p162.40p163.30p1,937,214
Jun 16, 2025160.00p164.92p160.00p163.80p5,368,686
Jun 13, 2025165.00p165.10p159.90p161.50p1,217,268
Jun 12, 2025166.00p168.00p164.40p166.80p2,630,397
Jun 11, 2025168.00p168.30p166.10p167.50p1,001,916
Jun 10, 2025168.00p168.00p165.00p166.90p1,177,574
Jun 9, 2025163.30p165.70p162.18p165.70p1,849,019
Jun 6, 2025161.50p163.30p160.60p163.30p2,987,049
Jun 5, 2025163.00p163.80p160.30p162.50p1,506,115
Jun 4, 2025162.00p163.70p161.50p163.00p1,909,541
Jun 3, 2025161.00p163.40p161.00p161.40p1,034,877
Jun 2, 2025160.00p163.80p160.00p162.50p1,135,381
May 30, 2025166.00p170.30p163.00p163.10p2,880,620
May 29, 2025170.80p171.20p166.70p167.20p1,796,376
May 28, 2025165.40p170.90p164.00p170.50p994,451
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.