Market data

Select a section

SSP Group

(SSPG)
Sector: Personal Care, Drug and Grocery Stores
165.10p
-0.90p -0.54
Last updated: 16:50:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 169.90p 169.90p 164.30p 165.10p 569,239
15/05/2025 167.90p 168.00p 165.50p 166.00p 1,370,115
14/05/2025 170.10p 171.60p 164.50p 166.60p 1,628,133
13/05/2025 167.20p 169.20p 165.50p 168.60p 893,312
12/05/2025 163.60p 167.10p 161.90p 165.90p 796,567
09/05/2025 157.60p 162.90p 157.60p 161.30p 669,269
08/05/2025 158.00p 166.00p 158.00p 161.30p 1,562,307
07/05/2025 158.30p 162.30p 156.90p 161.30p 1,252,234
06/05/2025 156.30p 159.20p 156.00p 158.50p 869,587
05/05/2025 155.40p 162.35p 154.80p 155.90p 1,705,692
02/05/2025 155.40p 162.35p 154.80p 155.90p 1,704,829
01/05/2025 150.00p 150.70p 146.70p 150.70p 1,024,031
30/04/2025 146.70p 149.50p 142.00p 148.00p 2,457,950
29/04/2025 144.10p 146.00p 142.80p 143.30p 434,322
28/04/2025 141.50p 144.30p 140.40p 143.30p 1,874,620
25/04/2025 143.30p 144.60p 139.50p 140.30p 5,666,454
24/04/2025 141.10p 143.30p 140.00p 141.30p 1,288,803
23/04/2025 145.80p 146.30p 140.40p 141.10p 3,786,093
22/04/2025 142.70p 143.70p 139.90p 142.40p 923,078
21/04/2025 139.40p 143.10p 138.10p 142.00p 758,709
18/04/2025 139.40p 143.10p 138.10p 142.00p 758,709
17/04/2025 139.40p 143.10p 138.10p 142.00p 758,709
16/04/2025 141.70p 143.10p 139.00p 140.30p 758,209
15/04/2025 143.20p 146.80p 142.00p 142.50p 661,414
14/04/2025 141.40p 145.50p 139.40p 144.00p 1,017,113
11/04/2025 141.20p 141.20p 136.00p 138.70p 1,982,329
10/04/2025 143.00p 148.60p 139.40p 140.60p 1,500,209
09/04/2025 137.60p 139.40p 134.10p 135.00p 1,486,520
08/04/2025 140.80p 142.80p 136.10p 141.00p 1,149,993
07/04/2025 138.90p 146.91p 134.60p 137.60p 1,886,164
04/04/2025 150.40p 152.10p 137.10p 143.10p 2,178,980
03/04/2025 158.10p 158.10p 152.40p 153.70p 1,220,639
02/04/2025 151.50p 154.70p 151.00p 154.40p 704,272
01/04/2025 148.00p 154.10p 148.00p 152.10p 1,122,324
31/03/2025 157.00p 157.00p 148.50p 149.90p 1,647,785
28/03/2025 154.20p 156.50p 153.00p 153.30p 1,214,772
27/03/2025 152.50p 156.00p 152.50p 155.80p 1,161,312
26/03/2025 156.40p 157.25p 154.90p 155.50p 5,204,201
25/03/2025 151.90p 156.20p 151.80p 155.80p 4,382,831
24/03/2025 150.00p 152.20p 149.90p 151.50p 4,622,591
21/03/2025 154.00p 154.20p 150.37p 150.40p 2,474,622
20/03/2025 158.50p 159.40p 152.90p 154.80p 2,435,353
19/03/2025 156.40p 160.50p 156.00p 159.70p 1,137,529
18/03/2025 159.70p 162.30p 154.80p 157.50p 4,890,331
17/03/2025 161.70p 161.70p 157.20p 159.00p 971,544
14/03/2025 152.50p 158.60p 152.50p 157.90p 4,804,548
13/03/2025 156.90p 158.10p 153.80p 155.00p 888,739
12/03/2025 160.60p 164.90p 156.10p 158.00p 1,198,177
11/03/2025 159.80p 165.40p 159.80p 162.10p 850,665
10/03/2025 162.30p 163.80p 159.80p 160.90p 5,540,321
07/03/2025 162.50p 162.50p 156.70p 160.10p 788,407
06/03/2025 162.20p 163.50p 155.90p 159.50p 1,929,258
05/03/2025 166.60p 169.90p 161.90p 161.90p 1,156,531
04/03/2025 165.00p 166.85p 161.10p 164.80p 2,458,591
03/03/2025 169.50p 170.20p 167.00p 168.10p 3,569,982
28/02/2025 167.10p 169.80p 165.50p 166.60p 2,781,231
27/02/2025 168.90p 171.80p 168.20p 170.70p 892,987
26/02/2025 170.90p 173.20p 169.70p 170.80p 790,549
25/02/2025 171.50p 174.80p 170.20p 170.90p 1,069,409
24/02/2025 170.30p 177.00p 170.30p 172.50p 690,214
21/02/2025 173.60p 176.40p 172.80p 174.20p 613,926
20/02/2025 169.80p 174.80p 169.80p 172.20p 578,498
19/02/2025 174.30p 177.30p 172.00p 173.00p 1,155,359
18/02/2025 179.00p 181.30p 176.80p 176.80p 309,313
17/02/2025 178.90p 181.20p 177.90p 180.20p 453,151
14/02/2025 175.10p 179.80p 175.10p 178.90p 588,915
13/02/2025 182.10p 182.10p 177.20p 178.30p 1,032,679
12/02/2025 177.40p 179.20p 176.50p 178.00p 767,383
11/02/2025 179.20p 179.20p 173.00p 176.30p 949,747
10/02/2025 179.50p 180.20p 175.70p 175.90p 523,144
07/02/2025 183.20p 183.50p 177.30p 177.90p 816,796
06/02/2025 179.00p 183.40p 178.50p 178.40p 601,337
05/02/2025 176.60p 178.90p 174.00p 178.40p 867,281
04/02/2025 175.10p 178.50p 172.88p 179.40p 934,380
03/02/2025 181.00p 182.20p 174.30p 179.40p 1,119,612
31/01/2025 180.20p 183.00p 175.10p 183.00p 3,438,832
30/01/2025 178.40p 181.20p 176.20p 177.10p 861,162
29/01/2025 179.90p 181.00p 176.95p 178.50p 1,057,423
28/01/2025 172.40p 182.90p 170.60p 178.90p 5,968,585
27/01/2025 170.10p 175.40p 170.10p 171.40p 666,341
24/01/2025 173.20p 174.20p 170.60p 173.50p 826,525
23/01/2025 172.10p 174.60p 167.80p 171.60p 2,034,203
22/01/2025 172.60p 177.50p 172.60p 173.80p 836,345
21/01/2025 174.60p 177.50p 173.46p 176.10p 819,391
20/01/2025 174.20p 174.90p 171.30p 173.70p 361,414
17/01/2025 175.10p 176.40p 173.20p 174.40p 654,283
16/01/2025 176.70p 176.70p 169.40p 173.50p 1,951,205
15/01/2025 170.60p 174.60p 169.20p 173.50p 1,335,193
14/01/2025 170.60p 172.00p 167.70p 169.60p 1,503,665
13/01/2025 171.20p 171.89p 165.30p 168.30p 1,213,999
10/01/2025 175.80p 175.80p 170.30p 170.30p 617,145
09/01/2025 174.90p 174.90p 168.70p 173.90p 3,232,840
08/01/2025 172.90p 176.50p 168.80p 171.90p 1,201,627
07/01/2025 179.00p 179.00p 174.90p 175.30p 698,024
06/01/2025 174.90p 181.20p 174.60p 178.20p 712,183
03/01/2025 185.00p 185.00p 176.70p 176.70p 479,649
02/01/2025 183.00p 183.40p 179.80p 181.40p 442,710
01/01/2025 179.80p 180.91p 177.93p 180.70p 246,593
31/12/2024 179.80p 180.91p 177.93p 180.70p 246,593
30/12/2024 181.20p 181.20p 176.90p 177.60p 637,387
27/12/2024 176.60p 179.80p 176.60p 177.00p 608,288
26/12/2024 176.20p 179.40p 172.80p 179.20p 191,424
25/12/2024 176.20p 179.40p 172.80p 179.20p 191,424
24/12/2024 176.20p 179.40p 172.80p 179.20p 191,424
23/12/2024 172.40p 177.60p 172.40p 177.00p 630,212
20/12/2024 176.40p 178.30p 172.70p 176.70p 2,480,874
19/12/2024 175.00p 178.93p 174.10p 177.50p 1,837,221
18/12/2024 181.50p 181.50p 176.60p 178.10p 1,901,311
17/12/2024 185.40p 185.40p 176.80p 177.40p 918,451
16/12/2024 185.70p 189.22p 180.40p 182.20p 974,024
13/12/2024 187.40p 191.80p 184.60p 186.30p 907,562
12/12/2024 191.10p 193.77p 186.40p 188.70p 1,095,951
11/12/2024 191.30p 196.30p 188.30p 191.50p 2,960,905
10/12/2024 184.90p 189.57p 184.90p 186.80p 1,298,986
09/12/2024 188.40p 191.00p 186.00p 187.10p 1,154,199
06/12/2024 182.60p 188.11p 180.00p 188.10p 1,298,498
05/12/2024 180.00p 181.30p 177.40p 180.70p 1,677,082
04/12/2024 179.40p 185.10p 176.90p 180.00p 1,468,368
03/12/2024 175.00p 184.30p 170.30p 177.70p 4,365,523
02/12/2024 160.00p 162.70p 156.90p 162.10p 1,103,119
29/11/2024 156.90p 163.00p 156.90p 160.00p 889,417
28/11/2024 158.20p 162.30p 158.20p 159.90p 1,029,888
27/11/2024 155.80p 161.20p 155.70p 157.90p 811,239
26/11/2024 156.70p 160.00p 156.70p 158.80p 847,064
25/11/2024 161.50p 161.50p 156.70p 160.30p 5,267,943
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

Market data

Select a section