SSP Group
(SSPG)
Sector: Personal Care, Drug and Grocery Stores
Historic Prices - up to 10 years
|
13/08/2025
|
165.20p
|
166.50p
|
163.50p
|
164.60p
|
1,836,452
|
|
12/08/2025
|
166.80p
|
166.80p
|
162.80p
|
164.20p
|
1,279,206
|
|
11/08/2025
|
162.50p
|
167.40p
|
162.50p
|
162.90p
|
1,617,721
|
|
08/08/2025
|
168.90p
|
168.90p
|
164.50p
|
166.50p
|
1,644,102
|
|
07/08/2025
|
163.90p
|
168.70p
|
162.80p
|
168.70p
|
2,917,606
|
|
06/08/2025
|
169.40p
|
170.80p
|
167.00p
|
168.80p
|
1,268,075
|
|
05/08/2025
|
165.90p
|
173.30p
|
165.90p
|
169.10p
|
902,377
|
|
04/08/2025
|
164.70p
|
170.00p
|
164.00p
|
170.00p
|
4,300,532
|
|
01/08/2025
|
167.50p
|
171.00p
|
167.00p
|
167.20p
|
1,512,772
|
|
31/07/2025
|
166.60p
|
171.30p
|
166.60p
|
171.00p
|
371,771
|
|
30/07/2025
|
167.00p
|
168.86p
|
165.70p
|
168.20p
|
3,258,918
|
|
29/07/2025
|
179.80p
|
179.80p
|
164.20p
|
168.00p
|
7,757,133
|
|
28/07/2025
|
185.00p
|
185.00p
|
177.45p
|
178.00p
|
875,938
|
|
25/07/2025
|
180.00p
|
182.50p
|
179.80p
|
181.50p
|
7,546,360
|
|
24/07/2025
|
179.30p
|
181.30p
|
177.70p
|
181.20p
|
6,651,109
|
|
23/07/2025
|
179.50p
|
179.50p
|
176.00p
|
177.80p
|
737,487
|
|
22/07/2025
|
171.10p
|
177.60p
|
171.10p
|
175.60p
|
1,410,256
|
|
21/07/2025
|
174.00p
|
175.80p
|
172.70p
|
175.30p
|
817,816
|
|
18/07/2025
|
174.80p
|
174.80p
|
170.70p
|
173.00p
|
1,146,551
|
|
17/07/2025
|
169.50p
|
171.70p
|
166.70p
|
170.70p
|
1,624,932
|
|
16/07/2025
|
173.00p
|
176.00p
|
168.40p
|
170.60p
|
1,387,757
|
|
15/07/2025
|
174.00p
|
175.80p
|
171.30p
|
172.80p
|
2,724,802
|
|
14/07/2025
|
171.60p
|
174.30p
|
170.10p
|
172.70p
|
1,591,123
|
|
11/07/2025
|
184.80p
|
185.28p
|
168.30p
|
173.10p
|
3,027,534
|
|
10/07/2025
|
189.90p
|
189.90p
|
184.70p
|
188.00p
|
1,208,068
|
|
09/07/2025
|
190.00p
|
190.00p
|
185.40p
|
185.40p
|
808,158
|
|
08/07/2025
|
187.00p
|
189.50p
|
185.20p
|
187.40p
|
1,415,861
|
|
07/07/2025
|
185.90p
|
190.40p
|
185.90p
|
188.10p
|
951,669
|
|
04/07/2025
|
183.80p
|
188.30p
|
183.80p
|
186.50p
|
527,661
|
|
03/07/2025
|
186.00p
|
190.10p
|
183.70p
|
188.10p
|
1,763,979
|
|
02/07/2025
|
177.90p
|
191.20p
|
174.00p
|
186.00p
|
4,031,552
|
|
01/07/2025
|
171.80p
|
174.00p
|
171.80p
|
173.80p
|
1,326,489
|
|
30/06/2025
|
169.20p
|
173.90p
|
169.20p
|
172.30p
|
2,301,478
|
|
27/06/2025
|
172.20p
|
173.90p
|
169.40p
|
173.40p
|
1,609,899
|
|
26/06/2025
|
164.30p
|
170.10p
|
164.30p
|
169.20p
|
1,172,672
|
|
25/06/2025
|
169.00p
|
169.20p
|
165.60p
|
168.40p
|
3,657,983
|
|
24/06/2025
|
163.00p
|
169.30p
|
163.00p
|
168.60p
|
4,384,247
|
|
23/06/2025
|
162.50p
|
166.30p
|
162.30p
|
163.80p
|
1,555,876
|
|
20/06/2025
|
160.30p
|
166.10p
|
160.30p
|
164.50p
|
5,934,982
|
|
19/06/2025
|
161.20p
|
165.10p
|
159.80p
|
162.20p
|
5,160,597
|
|
18/06/2025
|
162.00p
|
165.50p
|
161.60p
|
165.00p
|
2,396,200
|
|
17/06/2025
|
164.00p
|
164.50p
|
162.40p
|
163.30p
|
1,937,215
|
|
16/06/2025
|
160.00p
|
164.92p
|
160.00p
|
163.80p
|
5,368,688
|
|
13/06/2025
|
165.00p
|
165.10p
|
159.90p
|
161.50p
|
1,217,266
|
|
12/06/2025
|
166.00p
|
168.00p
|
164.40p
|
166.80p
|
2,630,399
|
|
11/06/2025
|
168.00p
|
168.30p
|
166.10p
|
167.50p
|
1,001,877
|
|
10/06/2025
|
168.00p
|
168.00p
|
165.00p
|
166.90p
|
1,177,531
|
|
09/06/2025
|
163.30p
|
165.70p
|
162.18p
|
165.70p
|
1,849,021
|
|
06/06/2025
|
161.50p
|
163.30p
|
160.60p
|
163.30p
|
2,987,050
|
|
05/06/2025
|
163.00p
|
163.80p
|
160.30p
|
162.50p
|
1,505,671
|
|
04/06/2025
|
162.00p
|
163.70p
|
161.50p
|
163.00p
|
1,909,546
|
|
03/06/2025
|
161.00p
|
163.40p
|
161.00p
|
161.40p
|
1,034,642
|
|
02/06/2025
|
160.00p
|
163.80p
|
160.00p
|
162.50p
|
1,135,382
|
|
30/05/2025
|
166.00p
|
170.30p
|
163.00p
|
163.10p
|
2,880,619
|
|
29/05/2025
|
170.80p
|
171.20p
|
166.70p
|
167.20p
|
1,796,378
|
|
28/05/2025
|
165.40p
|
170.90p
|
164.00p
|
170.50p
|
994,450
|
|
27/05/2025
|
169.00p
|
172.00p
|
167.00p
|
169.30p
|
1,685,392
|
|
26/05/2025
|
170.40p
|
175.00p
|
166.10p
|
166.10p
|
1,480,792
|
|
23/05/2025
|
170.40p
|
175.00p
|
166.10p
|
166.10p
|
1,480,792
|
|
22/05/2025
|
169.60p
|
175.10p
|
168.25p
|
174.50p
|
1,400,857
|
|
21/05/2025
|
172.30p
|
174.80p
|
168.80p
|
173.10p
|
2,100,231
|
|
20/05/2025
|
170.00p
|
181.20p
|
164.30p
|
176.60p
|
2,281,762
|
|
19/05/2025
|
164.30p
|
167.55p
|
162.30p
|
167.20p
|
1,343,990
|
|
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
|