Want to see GB:SSPG full AI Analyst Report?
SSP Group plc (SSPG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 189.90 | 190.70 | 184.50 | 190.70 | 190.70 | +2.86% | 1,903,453 | 1.20 |
| Oct 30, 2026 | 185.30 | 188.90 | 184.30 | 185.40 | 185.40 | +0.76% | 3,374,808 | 2.18 |
| Oct 29, 2026 | 183.50 | 185.10 | 181.80 | 184.00 | 184.00 | +0.93% | 2,942,110 | 1.93 |
| Oct 28, 2026 | 182.00 | 183.40 | 181.00 | 182.30 | 182.30 | +0.16% | 3,755,661 | 2.47 |
| Oct 27, 2026 | 186.50 | 186.50 | 181.50 | 182.00 | 182.00 | -1.30% | 978,703 | 0.64 |
| Oct 26, 2026 | 181.00 | 188.10 | 179.90 | 184.40 | 184.40 | +2.84% | 1,697,425 | 1.10 |
| Oct 23, 2026 | 178.50 | 182.10 | 178.00 | 179.30 | 179.30 | -0.17% | 724,423 | 0.45 |
| Oct 22, 2026 | 182.80 | 183.40 | 178.30 | 179.60 | 179.60 | -2.76% | 1,667,883 | 1.00 |
| Oct 21, 2026 | 184.30 | 186.40 | 184.20 | 184.70 | 184.70 | -0.86% | 791,701 | 0.47 |
| Oct 20, 2026 | 183.90 | 187.90 | 181.90 | 186.30 | 186.30 | +0.70% | 1,147,557 | 0.67 |
| Oct 19, 2026 | 179.30 | 186.10 | 179.30 | 185.00 | 185.00 | +1.43% | 1,730,382 | 1.00 |
| Oct 16, 2026 | 180.30 | 183.10 | 178.50 | 182.40 | 182.40 | +1.39% | 956,163 | 0.55 |
| Oct 15, 2026 | 179.60 | 181.10 | 177.00 | 179.90 | 179.90 | +0.45% | 654,809 | 0.38 |
| Oct 14, 2026 | 174.80 | 179.10 | 174.80 | 179.10 | 179.10 | +2.87% | 896,798 | 0.52 |
| Oct 13, 2026 | 172.00 | 178.40 | 172.00 | 174.10 | 174.10 | -1.25% | 1,010,240 | 0.58 |
| Oct 12, 2026 | 178.00 | 182.10 | 170.40 | 176.30 | 176.30 | -2.22% | 1,741,647 | 1.00 |
| Oct 09, 2026 | 176.00 | 183.70 | 175.00 | 180.30 | 180.30 | -4.10% | 2,609,516 | 1.22 |
| Oct 08, 2026 | 195.20 | 195.20 | 184.30 | 188.00 | 188.00 | -1.57% | 1,568,785 | 0.73 |
| Oct 07, 2026 | 187.50 | 192.40 | 187.50 | 191.00 | 191.00 | +1.11% | 1,080,687 | 0.50 |
| Oct 06, 2026 | 183.00 | 189.70 | 183.00 | 188.90 | 188.90 | +0.75% | 917,492 | 0.42 |
| Oct 05, 2026 | 188.10 | 189.90 | 185.50 | 187.50 | 187.50 | -1.32% | 1,521,277 | 0.68 |
| Oct 02, 2026 | 191.90 | 195.20 | 189.20 | 190.00 | 190.00 | +0.90% | 1,792,482 | 0.78 |
| Oct 01, 2026 | 191.20 | 192.00 | 186.70 | 188.30 | 188.30 | -1.47% | 1,286,018 | 0.55 |
| Sep 30, 2026 | 188.10 | 192.50 | 188.10 | 191.10 | 191.10 | +1.59% | 1,707,363 | 0.74 |
| Sep 29, 2026 | 188.30 | 190.20 | 187.10 | 188.10 | 188.10 | -0.11% | 1,193,141 | 0.52 |
| Sep 28, 2026 | 183.70 | 191.00 | 183.70 | 188.30 | 188.30 | +1.07% | 1,026,828 | 0.44 |
| Sep 25, 2026 | 178.80 | 186.70 | 178.80 | 186.30 | 186.30 | +1.69% | 920,585 | 0.38 |
| Sep 24, 2026 | 183.30 | 186.30 | 182.40 | 183.20 | 183.20 | -0.81% | 3,958,637 | 1.64 |
| Sep 23, 2026 | 190.20 | 190.20 | 183.80 | 184.70 | 184.70 | -1.86% | 919,112 | 0.38 |
| Sep 22, 2026 | 181.80 | 190.80 | 181.80 | 188.20 | 188.20 | +1.57% | 1,198,365 | 0.49 |
| Sep 21, 2026 | 182.70 | 186.20 | 182.50 | 185.30 | 185.30 | +2.15% | 900,876 | 0.36 |
| Sep 18, 2026 | 183.30 | 183.30 | 180.10 | 181.40 | 181.40 | -1.31% | 4,251,331 | 1.75 |
| Sep 17, 2026 | 183.80 | 185.50 | 182.60 | 183.80 | 183.80 | +0.44% | 863,093 | 0.35 |
| Sep 16, 2026 | 180.10 | 183.40 | 177.00 | 183.00 | 183.00 | +2.06% | 1,019,826 | 0.41 |
| Sep 15, 2026 | 181.90 | 182.50 | 178.20 | 179.30 | 179.30 | -1.81% | 1,478,500 | 0.59 |
| Sep 14, 2026 | 180.90 | 185.78 | 178.95 | 182.60 | 182.60 | -1.19% | 2,152,153 | 0.85 |
| Sep 11, 2026 | 182.80 | 188.70 | 182.80 | 184.80 | 184.80 | -1.18% | 982,041 | 0.38 |
| Sep 10, 2026 | 187.00 | 190.60 | 186.70 | 187.00 | 187.00 | +0.00% | 1,040,255 | 0.39 |
| Sep 09, 2026 | 187.30 | 191.30 | 186.80 | 187.00 | 187.00 | -2.45% | 1,113,665 | 0.42 |
| Sep 08, 2026 | 191.90 | 196.00 | 191.70 | 191.70 | 191.70 | -1.79% | 946,864 | 0.36 |
| Sep 07, 2026 | 192.30 | 199.70 | 192.30 | 195.20 | 195.20 | -0.56% | 818,047 | 0.31 |
| Sep 04, 2026 | 194.60 | 198.70 | 194.60 | 196.30 | 196.30 | +0.15% | 2,893,235 | 1.09 |
| Sep 03, 2026 | 196.00 | 197.60 | 189.80 | 196.00 | 196.00 | +1.08% | 2,548,433 | 0.90 |
| Sep 02, 2026 | 192.80 | 197.10 | 192.80 | 193.90 | 193.90 | -1.67% | 997,216 | 0.35 |
| Sep 01, 2026 | 205.80 | 205.80 | 196.30 | 197.20 | 197.20 | -1.89% | 738,792 | 0.26 |
| Aug 31, 2026 | 201.00 | 202.60 | 198.30 | 201.00 | 201.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 202.40 | 202.60 | 198.30 | 201.00 | 201.00 | +0.50% | 6,027,912 | 2.05 |
| Aug 27, 2026 | 200.00 | 203.20 | 199.80 | 200.00 | 200.00 | -1.38% | 1,174,864 | 0.39 |
| Aug 26, 2026 | 206.40 | 206.40 | 201.60 | 202.80 | 202.80 | +0.60% | 980,135 | 0.32 |
| Aug 25, 2026 | 199.40 | 204.60 | 199.10 | 201.60 | 201.60 | +0.30% | 1,040,704 | 0.33 |
