Ssp Group Plc (SSPG)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.7 | -10.5357142857 | 168 | 171.3 | 148.7 | 3672665 | 165.48302473 | DE |
| 4 | -33.1 | -18.0479825518 | 183.4 | 184.5 | 148.7 | 3649679 | 166.63125693 | DE |
| 12 | -62.9 | -29.5028142589 | 213.2 | 222.2 | 148.7 | 2718035 | 186.8489118 | DE |
| 26 | -87.5 | -36.795626577 | 237.8 | 240.8 | 148.7 | 2079982 | 202.31028936 | DE |
| 52 | -105.9 | -41.3348946136 | 256.2 | 267 | 148.7 | 1860179 | 209.93844963 | DE |
| 156 | -153 | -50.4451038576 | 303.3 | 307.5 | 148.7 | 1918035 | 235.04433299 | DE |
| 260 | -495.7 | -76.73374613 | 646 | 725 | 136.8 | 1903943 | 288.13095349 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713889800 | 205 | 1.6 | 0.79 | 205 | 206.2 | 202.6 | 1033207 |
| 1713803400 | 203.4 | 7.2 | 3.67 | 198.5 | 205.6 | 198.5 | 1097990 |
| 1713544200 | 196.2 | -5.2 | -2.58 | 199.1 | 200 | 196 | 2132956 |
| 1713457800 | 201.4 | 1.5 | 0.75 | 197.3 | 201.4 | 196.7 | 1144697 |
| 1713371400 | 199.9 | -1.3 | -0.65 | 200 | 202 | 198.5 | 1341615 |
| 1713285000 | 201.2 | -4.8 | -2.33 | 202.8 | 204.4 | 200.4 | 868651 |
| 1713198600 | 206 | -0.2 | -0.10 | 209.6 | 212 | 206 | 2813576 |
| 1712939400 | 206.2 | -7.2 | -3.37 | 214.2 | 215.8 | 205.4 | 2252986 |
| 1712853000 | 213.4 | -4.6 | -2.11 | 222.2 | 222.2 | 213 | 1910724 |
| 1712766600 | 218 | 3 | 1.40 | 217.4 | 221.4 | 216.2 | 1745360 |
| 1712680200 | 215 | -5.6 | -2.54 | 216.6 | 220.2 | 212 | 5359816 |
| 1712593800 | 220.6 | 2.6 | 1.19 | 217 | 222.2 | 217 | 871458 |
| 1712334600 | 218 | -2.6 | -1.18 | 222 | 222 | 216.2 | 1814888 |
| 1712248200 | 220.6 | 6.6 | 3.08 | 212 | 220.6 | 212 | 10167710 |
| 1712161800 | 214 | 1.6 | 0.75 | 211.8 | 215.2 | 210.6 | 1094520 |
| 1712075400 | 212.4 | -6.8 | -3.10 | 216.8 | 221.4 | 211.6 | 1142192 |
| 1711647000 | 219.2 | 1.8 | 0.83 | 213.2 | 221.6 | 213.2 | 759525 |
| 1711560600 | 217.4 | 0.2 | 0.09 | 214.4 | 219 | 214.4 | 640382 |
| 1711474200 | 217.2 | 3.8 | 1.78 | 212.2 | 217.2 | 212 | 876481 |
| 1711387800 | 213.4 | -0.6 | -0.28 | 212 | 213.4 | 208.2 | 992346 |
| 1711128600 | 214 | -1 | -0.47 | 212 | 215.4 | 212 | 1396253 |
| 1711042200 | 215 | 2.2 | 1.03 | 216.2 | 217.6 | 213.4 | 676970 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
