Ssp Group Plc (SSPG)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5 | -1.41322781232 | 176.9 | 184.5 | 172.5 | 1137262 | 181.10970341 | DE |
| 4 | 24.4 | 16.2666666667 | 150 | 184.5 | 142.2 | 2278443 | 161.44046684 | DE |
| 12 | -29.2 | -14.3418467583 | 203.6 | 212 | 142.2 | 3608776 | 166.77982054 | DE |
| 26 | -48.4 | -21.723518851 | 222.8 | 235 | 142.2 | 2633047 | 186.08246601 | DE |
| 52 | -87.8 | -33.4858886346 | 262.2 | 262.2 | 142.2 | 2160245 | 197.86018326 | DE |
| 156 | -61.3 | -26.0076368265 | 235.7 | 307.5 | 142.2 | 1975695 | 228.47067505 | DE |
| 260 | -515.6 | -74.7246376812 | 690 | 725 | 136.8 | 1965130 | 279.02456638 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 174.4 | -6.2 | -3.43 | 184.5 | 184.5 | 172.5 | 2390701 |
| 1721665800 | 180.6 | -1.2 | -0.66 | 180.8 | 183.5 | 178.9 | 1357171 |
| 1721406600 | 181.8 | -0.4 | -0.22 | 183.9 | 183.9 | 177.3 | 703079 |
| 1721320200 | 182.2 | 0.2 | 0.11 | 178 | 183 | 178 | 1441541 |
| 1721233800 | 182 | 2.8 | 1.56 | 180.2 | 182.3 | 178.9 | 1002322 |
| 1721147400 | 179.2 | 2.1 | 1.19 | 176.9 | 180.5 | 175.9 | 1182199 |
| 1721061000 | 177.1 | -0.3 | -0.17 | 176.1 | 179.8 | 175.4 | 1081109 |
| 1720801800 | 177.4 | -0.8 | -0.45 | 175.6 | 179 | 174 | 1758229 |
| 1720715400 | 178.2 | 5.6 | 3.24 | 173.6 | 180.9 | 172.4 | 4835152 |
| 1720629000 | 172.6 | 16.2 | 10.36 | 166 | 178.6 | 166 | 3441197 |
| 1720542600 | 156.4 | -2.6 | -1.64 | 155.3 | 159.1 | 154.6 | 2437793 |
| 1720456200 | 159 | 0.3 | 0.19 | 158 | 160.69999 | 158 | 1821893 |
| 1720197000 | 158.69999 | 3.1 | 1.99 | 158.19999 | 160.1 | 156.1 | 2707478 |
| 1720110600 | 155.6 | 6.1 | 4.08 | 150.8 | 155.6 | 149.3 | 1691631 |
| 1720024200 | 149.5 | 5 | 3.46 | 147.9 | 150.5 | 146.3 | 3992896 |
| 1719937800 | 144.5 | -0.7 | -0.48 | 147 | 147 | 142.19999 | 1887738 |
| 1719851400 | 145.19999 | -2.9 | -1.96 | 151 | 153 | 145.19999 | 2139287 |
| 1719592200 | 148.1 | -3.4 | -2.24 | 155.1 | 155.1 | 147.19999 | 3141604 |
| 1719505800 | 151.5 | 1.4 | 0.93 | 150.1 | 152.69999 | 150.1 | 4712981 |
| 1719419400 | 150.1 | -4.8 | -3.10 | 153.9 | 155.1 | 150.1 | 2373074 |
| 1719333000 | 154.9 | 1.9 | 1.24 | 150 | 155.4 | 150 | 1860478 |
| 1719246600 | 153 | 0.6 | 0.39 | 150 | 154.1 | 149.19999 | 7062556 |
| 1718987400 | 152.4 | 2.1 | 1.40 | 150.6 | 152.9 | 147.9 | 19596014 |
| 1718901000 | 150.3 | -9.7 | -6.06 | 157.19999 | 157.9 | 148.69999 | 29210746 |
| 1718814600 | 160 | -5 | -3.03 | 165.4 | 165.4 | 157.8 | 3006949 |
| 1718728200 | 165 | -0.2 | -0.12 | 167 | 168 | 161.5 | 4352424 |
| 1718641800 | 165.19999 | -3.4 | -2.02 | 161.3 | 166.19999 | 158.69999 | 5286151 |
| 1718382600 | 168.6 | -0.9 | -0.53 | 168.3 | 171.3 | 167.4 | 3202944 |
| 1718296200 | 169.5 | 0.5 | 0.30 | 168 | 169.5 | 165.4 | 2514857 |
| 1718209800 | 169 | 6.3 | 3.87 | 162.4 | 169.7 | 162.19999 | 2872979 |
| 1718123400 | 162.69999 | -1.3 | -0.79 | 163.8 | 167.1 | 162.69999 | 2832866 |
| 1718037000 | 164 | 5.2 | 3.27 | 158.19999 | 164.4 | 156.4 | 2867961 |
| 1717777800 | 158.8 | -2.8 | -1.73 | 162 | 162 | 157.5 | 1519785 |
| 1717691400 | 161.6 | -1.2 | -0.74 | 162.3 | 163.1 | 161.1 | 1859054 |
| 1717605000 | 162.8 | 1.9 | 1.18 | 162.1 | 165.8 | 160.9 | 2245954 |
| 1717518600 | 160.9 | -5.7 | -3.42 | 166.9 | 167 | 160.9 | 5644305 |
| 1717432200 | 166.6 | 0.3 | 0.18 | 168.9 | 169.3 | 166.4 | 2647042 |
| 1717173000 | 166.3 | -0.2 | -0.12 | 167 | 168 | 165.1 | 5430113 |
| 1717086600 | 166.5 | -0.9 | -0.54 | 165.9 | 168.2 | 165.1 | 3076616 |
| 1717000200 | 167.4 | -2 | -1.18 | 169 | 172.8 | 164.6 | 8304974 |
| 1716913800 | 169.4 | -9 | -5.04 | 176 | 178 | 169.4 | 4555774 |
| 1716568200 | 178.4 | 1.5 | 0.85 | 175 | 178.4 | 173.4 | 3542228 |
| 1716481800 | 176.9 | -5.1 | -2.80 | 183.4 | 184.5 | 176.7 | 3580932 |
| 1716395400 | 182 | -8 | -4.21 | 189 | 190.3 | 182 | 5530076 |
| 1716309000 | 190 | -18.8 | -9.00 | 205.6 | 205.6 | 189.4 | 9686480 |
| 1716222600 | 208.8 | 1.8 | 0.87 | 212 | 212 | 204.8 | 2707067 |
| 1715963400 | 207 | 3.2 | 1.57 | 203.2 | 208 | 202.4 | 1352029 |
| 1715877000 | 203.8 | 0.6 | 0.30 | 205 | 205.8 | 203 | 1047950 |
| 1715790600 | 203.2 | -0.8 | -0.39 | 204.6 | 206.8 | 202.8 | 1278669 |
| 1715704200 | 204 | 2.4 | 1.19 | 201 | 204.8 | 199.6 | 1465288 |
| 1715617800 | 201.6 | -2 | -0.98 | 203 | 205 | 200.8 | 3091678 |
| 1715358600 | 203.6 | 4.7 | 2.36 | 196 | 204 | 196 | 2068447 |
| 1715272200 | 198.9 | 0.4 | 0.20 | 202 | 202 | 197.5 | 702617 |
| 1715185800 | 198.5 | 0.1 | 0.05 | 198.9 | 200.4 | 197.4 | 698278 |
| 1715099400 | 198.4 | 1.8 | 0.92 | 199 | 201.8 | 196.7 | 1870188 |
| 1714753800 | 196.6 | -0.1 | -0.05 | 192.7 | 200.8 | 192.7 | 906255 |
| 1714667400 | 196.7 | 2.2 | 1.13 | 197 | 197.8 | 194.6 | 3392870 |
| 1714581000 | 194.5 | -2.4 | -1.22 | 194.2 | 198.9 | 194.2 | 592902 |
| 1714494600 | 196.9 | -3.3 | -1.65 | 203.6 | 203.6 | 196.9 | 2136114 |
| 1714408200 | 200.2 | 3.5 | 1.78 | 197.5 | 200.2 | 194.9 | 933276 |
| 1714149000 | 196.7 | -2.6 | -1.30 | 200 | 201.2 | 196.7 | 1393171 |
| 1714062600 | 199.3 | -5.1 | -2.50 | 204 | 205.6 | 197 | 2544235 |
| 1713976200 | 204.4 | -0.6 | -0.29 | 200 | 205.8 | 200 | 1916574 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
