Market data

Select a section

SSP Group

(SSPG)
Sector: Personal Care, Drug and Grocery Stores
159.00p
-0.40p -0.25
Last updated: 16:57:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 161.60p 161.60p 157.80p 159.00p 3,485,588
07/11/2024 160.10p 160.60p 156.30p 159.40p 1,631,135
06/11/2024 160.80p 164.70p 157.20p 158.50p 1,533,740
05/11/2024 165.90p 165.90p 158.10p 158.10p 914,025
04/11/2024 160.40p 164.70p 160.40p 162.00p 1,074,292
01/11/2024 164.00p 164.00p 159.45p 162.20p 1,314,907
31/10/2024 166.00p 166.80p 160.98p 161.30p 1,643,175
30/10/2024 166.40p 170.40p 166.00p 167.90p 2,099,028
29/10/2024 171.10p 171.10p 166.70p 167.90p 802,497
28/10/2024 170.40p 172.55p 167.90p 170.00p 656,214
25/10/2024 170.60p 172.00p 168.50p 169.20p 830,794
24/10/2024 171.50p 173.40p 171.00p 171.50p 264,795
23/10/2024 169.30p 172.50p 166.00p 171.50p 1,170,847
22/10/2024 164.90p 167.70p 163.80p 167.40p 805,470
21/10/2024 168.00p 171.50p 165.60p 166.40p 638,715
18/10/2024 168.70p 172.29p 162.40p 170.30p 1,295,342
17/10/2024 167.10p 167.90p 162.92p 165.70p 1,993,270
16/10/2024 162.50p 165.70p 162.10p 163.20p 1,776,877
15/10/2024 164.50p 165.20p 162.63p 163.40p 1,157,006
14/10/2024 164.00p 164.40p 160.70p 162.50p 627,481
11/10/2024 163.10p 164.30p 161.60p 163.10p 622,412
10/10/2024 162.00p 166.10p 162.00p 163.10p 1,081,705
09/10/2024 163.00p 166.00p 160.00p 160.20p 1,148,950
08/10/2024 155.80p 160.20p 155.80p 160.20p 1,093,575
07/10/2024 154.70p 158.90p 153.80p 158.20p 1,158,156
04/10/2024 152.10p 156.67p 152.10p 154.00p 1,218,076
03/10/2024 157.40p 159.00p 154.00p 155.90p 1,472,416
02/10/2024 158.60p 160.00p 155.20p 157.20p 1,309,740
01/10/2024 160.00p 162.40p 156.80p 157.30p 1,156,309
30/09/2024 159.00p 162.40p 159.00p 159.30p 1,187,543
27/09/2024 162.40p 164.90p 161.05p 161.90p 1,449,119
26/09/2024 160.80p 164.36p 160.70p 161.60p 725,744
25/09/2024 163.00p 163.40p 159.90p 160.70p 597,840
24/09/2024 164.60p 164.60p 160.90p 161.40p 596,767
23/09/2024 164.50p 164.50p 159.79p 161.10p 479,650
20/09/2024 165.00p 168.10p 160.10p 161.20p 2,813,895
19/09/2024 162.80p 170.20p 162.80p 162.70p 1,041,479
18/09/2024 162.00p 165.40p 162.00p 162.70p 836,398
17/09/2024 165.50p 166.40p 162.65p 165.50p 1,934,962
16/09/2024 160.00p 163.00p 160.00p 161.70p 625,214
13/09/2024 158.00p 162.40p 158.00p 158.40p 1,048,363
12/09/2024 162.10p 165.20p 158.40p 160.70p 989,697
11/09/2024 159.50p 165.80p 158.65p 159.50p 871,808
10/09/2024 160.70p 163.90p 159.39p 159.50p 1,130,923
09/09/2024 160.00p 162.90p 159.19p 162.00p 1,040,457
06/09/2024 159.10p 165.50p 159.10p 160.40p 1,047,873
05/09/2024 161.00p 164.90p 156.50p 162.50p 3,074,201
04/09/2024 167.30p 171.10p 167.30p 170.10p 1,106,300
03/09/2024 170.90p 172.30p 167.60p 171.20p 976,822
02/09/2024 170.60p 172.30p 166.80p 169.50p 2,465,933
30/08/2024 174.90p 175.90p 168.40p 169.60p 1,928,828
29/08/2024 175.30p 176.70p 174.01p 174.60p 581,561
28/08/2024 176.70p 176.70p 172.70p 174.20p 611,301
27/08/2024 178.40p 182.60p 173.90p 175.20p 2,368,885
26/08/2024 176.10p 177.40p 173.27p 175.90p 2,408,562
23/08/2024 176.10p 177.40p 173.27p 175.90p 2,408,562
22/08/2024 176.10p 177.40p 173.27p 175.90p 2,408,562
21/08/2024 168.00p 173.30p 167.70p 173.30p 897,184
20/08/2024 172.10p 172.30p 167.80p 168.60p 533,012
19/08/2024 167.70p 173.70p 164.00p 168.40p 236,393
16/08/2024 174.60p 176.36p 166.30p 168.40p 1,352,144
15/08/2024 169.30p 173.50p 163.90p 173.50p 1,983,183
14/08/2024 166.80p 171.41p 164.70p 166.00p 5,024,892
13/08/2024 165.00p 166.00p 161.20p 165.50p 4,156,600
12/08/2024 164.00p 166.40p 158.60p 161.20p 831,558
09/08/2024 160.00p 166.10p 160.00p 163.50p 620,578
08/08/2024 166.70p 167.19p 161.00p 162.60p 1,910,299
07/08/2024 164.90p 166.50p 161.00p 164.70p 1,404,914
06/08/2024 162.60p 166.16p 158.80p 163.00p 1,258,985
05/08/2024 162.30p 163.80p 157.10p 160.50p 1,398,035
02/08/2024 171.00p 174.20p 164.80p 164.80p 1,791,042
01/08/2024 178.60p 184.50p 173.90p 173.90p 1,763,462
31/07/2024 174.90p 183.00p 174.90p 183.00p 1,927,707
30/07/2024 176.00p 178.70p 172.60p 177.70p 931,176
29/07/2024 174.10p 177.90p 173.60p 173.80p 812,645
26/07/2024 174.00p 176.30p 172.99p 174.00p 1,879,433
25/07/2024 174.00p 174.46p 169.00p 174.00p 2,249,168
24/07/2024 173.40p 175.60p 171.50p 173.50p 2,020,519
23/07/2024 184.50p 184.50p 172.50p 174.40p 2,335,301
22/07/2024 180.80p 183.50p 177.80p 180.60p 1,357,171
19/07/2024 183.90p 185.80p 177.30p 181.80p 703,082
18/07/2024 178.00p 185.70p 178.00p 182.20p 1,441,545
17/07/2024 180.20p 182.30p 177.10p 182.00p 1,002,322
16/07/2024 176.90p 180.50p 175.30p 179.20p 1,182,200
15/07/2024 176.10p 180.50p 175.33p 177.10p 1,081,111
12/07/2024 175.60p 180.19p 174.00p 177.40p 1,758,232
11/07/2024 173.60p 180.90p 172.20p 178.20p 4,835,164
10/07/2024 166.00p 178.60p 166.00p 172.60p 3,441,208
09/07/2024 155.30p 159.10p 154.60p 156.40p 2,437,794
08/07/2024 158.00p 160.90p 156.90p 159.00p 1,821,893
05/07/2024 158.20p 160.10p 155.20p 158.70p 2,707,482
04/07/2024 150.80p 155.60p 149.30p 155.60p 1,691,635
03/07/2024 147.90p 150.50p 146.30p 149.50p 3,992,902
02/07/2024 147.00p 147.00p 142.20p 144.50p 1,887,742
01/07/2024 151.00p 153.00p 145.20p 145.20p 2,135,281
28/06/2024 155.10p 155.30p 147.20p 148.10p 3,141,606
27/06/2024 150.10p 152.70p 150.10p 151.50p 4,712,981
26/06/2024 153.90p 155.20p 150.10p 150.10p 2,373,075
25/06/2024 150.00p 155.40p 150.00p 154.90p 1,860,478
24/06/2024 150.00p 154.10p 148.20p 153.00p 7,062,558
21/06/2024 150.60p 153.10p 147.90p 152.40p 19,596,015
20/06/2024 157.20p 158.00p 148.68p 150.30p 29,103,161
19/06/2024 165.40p 166.00p 157.80p 160.00p 3,006,949
18/06/2024 167.00p 168.00p 161.50p 165.00p 4,347,392
17/06/2024 161.30p 166.20p 158.70p 165.20p 5,286,151
14/06/2024 168.30p 171.30p 167.40p 168.60p 3,202,944
13/06/2024 168.00p 169.50p 165.40p 169.50p 2,514,857
12/06/2024 162.40p 169.70p 162.15p 169.00p 2,872,983
11/06/2024 163.80p 167.17p 162.70p 162.70p 2,824,734
10/06/2024 158.20p 164.40p 156.40p 164.00p 2,735,768
07/06/2024 162.00p 165.40p 156.50p 158.80p 1,519,793
06/06/2024 162.30p 164.00p 161.00p 161.60p 1,859,054
05/06/2024 162.10p 165.80p 159.40p 162.80p 2,245,960
04/06/2024 166.90p 167.50p 160.90p 160.90p 5,644,313
03/06/2024 168.90p 169.41p 166.40p 166.60p 2,647,049
31/05/2024 167.00p 168.00p 165.10p 166.30p 5,430,117
30/05/2024 165.90p 168.20p 165.10p 166.50p 3,076,623
29/05/2024 169.00p 172.80p 164.50p 167.40p 8,286,986
28/05/2024 176.00p 179.20p 169.40p 169.40p 4,555,788
27/05/2024 175.00p 178.40p 173.40p 178.40p 3,542,237
24/05/2024 175.00p 178.40p 173.40p 178.40p 3,542,237
23/05/2024 183.40p 184.61p 176.70p 176.90p 3,324,051
22/05/2024 189.00p 195.80p 182.00p 182.00p 5,480,087
21/05/2024 205.60p 209.60p 189.40p 190.00p 9,686,494
20/05/2024 212.00p 213.40p 204.80p 208.80p 2,707,069
17/05/2024 203.20p 208.00p 202.20p 207.00p 1,332,031
16/05/2024 205.00p 206.00p 202.20p 203.80p 1,047,952
15/05/2024 204.60p 206.80p 199.80p 203.20p 1,278,673
14/05/2024 201.00p 204.80p 199.60p 204.00p 1,435,289
13/05/2024 203.00p 205.58p 200.80p 201.60p 3,088,721
10/05/2024 196.00p 204.00p 196.00p 203.60p 2,061,048

Market data

Select a section