SSP Group
(SSPG)
Sector: Personal Care, Drug and Grocery Stores
Historic Prices - up to 10 years
|
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
|
|
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
|