SSP Group
(SSPG)
Sector: Personal Care, Drug and Grocery Stores
Historic Prices - up to 10 years
|
22/11/2024
|
157.80p
|
159.80p
|
155.30p
|
154.80p
|
1,215,271
|
|
21/11/2024
|
153.50p
|
156.70p
|
153.20p
|
154.80p
|
4,523,745
|
|
20/11/2024
|
155.00p
|
158.90p
|
148.54p
|
154.50p
|
1,757,640
|
|
19/11/2024
|
158.00p
|
159.20p
|
153.10p
|
157.20p
|
1,678,369
|
|
18/11/2024
|
155.60p
|
158.50p
|
150.90p
|
156.30p
|
1,904,636
|
|
15/11/2024
|
156.90p
|
159.00p
|
156.00p
|
157.50p
|
1,111,513
|
|
14/11/2024
|
154.00p
|
158.60p
|
154.00p
|
157.50p
|
760,980
|
|
13/11/2024
|
150.60p
|
157.10p
|
150.60p
|
153.00p
|
3,507,497
|
|
12/11/2024
|
160.00p
|
161.50p
|
151.20p
|
153.00p
|
2,490,590
|
|
11/11/2024
|
162.50p
|
162.50p
|
157.80p
|
161.60p
|
3,021,285
|
|
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
|