LSE · SSPG · stock
SSP Group plc (SSPG) stock price history
Every LSE trading session of SSP Group plc from Jul 10, 2014 to Sep 29, 2026: 3,089 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SSPG adjusted close, 2014 to 2026
- £6.45
- All time high, 2018
- £2.19
- 52 week high, £1.37 low
- 3,089
- Daily sessions since 2014
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
SSPG key facts
- SSP Group plc (SSPG) closed at £1.88 on Sep 29, 2026 on LSE.
- SSPG's all time high close is £6.45, set on Oct 1, 2018; its all time low close is £1.25 on Mar 18, 2020.
- SSPG's 52 week range is £1.37 to £2.19.
- SSPG returned +10.9% over the year to Sep 29, 2026 and -31.3% over five years.
- Over ten years SSPG returned -34%, -4.1% a year compounded.
- SSPG's deepest drawdown was -80.6% from Oct 1, 2018 to Mar 18, 2020.
- DataCedar holds 3,089 daily sessions of SSPG history from Jul 10, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SSPG price chart, 2014 to 2026
SSPG returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.4% |
| 3 months | -0.6% |
| 6 months | +8.9% |
| Year to date | -8.7% |
| 1 year | +10.9% |
| 3 years | -7.1% |
| 5 years | -31.3% |
| 10 years | -34.2% |
| Since Jul 10, 2014 | -2.7% |
| Compound annual growth, 12.2 years | -0.2% |
SSPG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £6.45 on Oct 1, 2018
- All time low close
- £1.25 on Mar 18, 2020
- 52 week high
- £2.19 on Aug 10, 2026
- 52 week low
- £1.37 on Nov 19, 2025
- Deepest drawdown
- -80.6% from Oct 1, 2018 to Mar 18, 2020, not yet recovered
- Best single session
- +51.8% on Nov 9, 2020
- Worst single session
- -33.1% on Mar 17, 2020
- Volatility, 1 year annualised
- 34.1%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2017, +76%
- Worst calendar year
- 2020, -49%
SSPG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jul 10, 2014; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £2.09 | £2.19 | £1.46 | £1.88 | -8.7% | 666.5M | 188 |
| 2025 | £1.83 | £2.12 | £1.34 | £2.06 | +14.0% | 572.5M | 253 |
| 2024 | £2.31 | £2.37 | £1.42 | £1.81 | -23.0% | 536.7M | 254 |
| 2023 | £2.28 | £2.83 | £1.76 | £2.35 | +2.5% | 403.9M | 251 |
| 2022 | £2.47 | £3.07 | £1.81 | £2.29 | -4.6% | 506.8M | 250 |
| 2021 | £2.83 | £3.52 | £2.09 | £2.40 | -12.6% | 631.7M | 253 |
| 2020 | £5.36 | £5.74 | £1.13 | £2.74 | -48.9% | 694.3M | 254 |
| 2019 | £5.64 | £6.21 | £4.98 | £5.38 | -4.3% | 327.8M | 253 |
| 2018 | £6.14 | £6.48 | £5.20 | £5.62 | -8.2% | 359.6M | 253 |
| 2017 | £3.48 | £6.21 | £3.42 | £6.12 | +76.4% | 260.1M | 252 |
| 2016 | £2.91 | £3.50 | £2.33 | £3.47 | +19.2% | 180.9M | 253 |
| 2015 | £2.61 | £2.91 | £2.24 | £2.91 | +10.2% | 391.4M | 253 |
| 2014 | £1.97 | £2.64 | £1.88 | £2.64 | n/a | 267.4M | 122 |
SSPG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £1.88 | -6.4% |
| August 2026 | £2.01 | +0.9% |
| July 2026 | £1.99 | +6.2% |
| June 2026 | £1.88 | +11.7% |
| May 2026 | £1.68 | +5.8% |
| April 2026 | £1.59 | -9.1% |
| March 2026 | £1.75 | -14.9% |
| February 2026 | £2.06 | +12.3% |
| January 2026 | £1.83 | -11.1% |
| December 2025 | £2.06 | +36.0% |
| November 2025 | £1.51 | -1.4% |
| October 2025 | £1.54 | -10.3% |
About the SSPG data
Daily bars. 3,089 sessions from Jul 10, 2014 to Sep 29, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 10, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SSPG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
SSPG share price history
