FRA, 83S2 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 83S2: SSP Group plc

28 Aug 2025

LAST: 1.660	CHANGE: 0.27	OPEN: 1.660	HIGH: 1.660	ASK: 0.000	VOLUME: 750
LAST: 1.660	CHG(%): 13.99	PREV: 1.930	LOW: 1.660	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	1.660	1.660	1.660	1.660	750
27 Aug 25	1.670	1.930	1.670	1.930	750
26 Aug 25	1.730	1.930	1.730	1.930	508
25 Aug 25	1.730	1.730	1.730	1.730	1.4K
22 Aug 25	1.660	1.660	1.660	1.660	1.4K
21 Aug 25	1.740	1.740	1.740	1.740	1.4K
20 Aug 25	1.760	1.830	1.760	1.830	1.4K
19 Aug 25	1.740	1.740	1.740	1.740	1.5K
18 Aug 25	1.740	1.740	1.740	1.740	1.5K
15 Aug 25	1.750	1.750	1.750	1.750	1.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	1.78
MA10:	1.77
MA20:	1.78
MA50:	1.86
MA100:	1.80
MA200:	1.85
RSI14:	42.70
WPR14:	-100.00
MTM14:	-0.11
ROC14:	-0.06
ATR:	0.08
Week High:	1.93
Week Low:	1.66
Month High:	1.93
Month Low:	1.66
Year High:	2.27
Year Low:	1.42
Volatility:	11.55

RECENT SPLITS

Date	Ratio
15 Apr 2019	20-21
16 Apr 2018	30-31

RECENT DIVIDENDS

Date	Amount
29 May 2025	$0.02
30 Jan 2025	$0.03
30 May 2024	$0.01
01 Feb 2024	$0.03
05 Mar 2020	$0.06
06 Jun 2019	$0.06
15 Apr 2019	$0.32
28 Feb 2019	$0.05
31 May 2018	$0.05
12 Apr 2018	$0.22