Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

SSP Group (SSPG) Share Price

Intraday
Historical

Price	203.00p on 05-01-2026 at 09:25:05
Change	-2.40p -1.17%
Buy	203.40p
Sell	203.00p

Last Trade:	Sell 2,489.00 at 203.1996p
Day's Volume:	246,791
Last Close:	205.40p
Open:	207.40p
ISIN:	GB00BGBN7C04

Day's Range	202.00p - 207.40p
52wk Range:	134.30p - 212.20p
Market Capitalisation:	£1.61b
VWAP:	203.91811p
Shares in Issue:	793.81m

Sector: Travel

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
SSP Group (SSPG) Latest Trades
Sell*	2,489	203.1996p	Ordinary	09:24:51 - 05-Jan-26
Sell*	21,354	202.80p	Ordinary	09:21:20 - 05-Jan-26
Buy*	233	203.00p	Automatic Execution	09:20:59 - 05-Jan-26
Sell*	51	203.00p	SI Trade	09:20:53 - 05-Jan-26
Buy*	912	203.00p	Automatic Execution	09:20:53 - 05-Jan-26
Buy*	590	202.80p	Automatic Execution	09:18:04 - 05-Jan-26
Buy*	906	202.80p	Automatic Execution	09:18:04 - 05-Jan-26
Buy*	328	202.60p	Automatic Execution	09:14:17 - 05-Jan-26
Buy*	893	202.60p	Automatic Execution	09:14:11 - 05-Jan-26
Buy*	417	202.60p	Automatic Execution	09:14:11 - 05-Jan-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Jan 2026 (Mon)	207.40	207.40	202.00	205.40	246,791
2nd Jan 2026 (Fri)	209.00	209.20	205.40	205.40	2,351,867
1st Jan 2026 (Thu)	206.00	206.00	206.00	206.00	0
31st Dec 2025 (Wed)	206.60	206.80	205.40	206.00	1,097,295
30th Dec 2025 (Tue)	207.00	207.80	203.60	206.00	1,900,597
29th Dec 2025 (Mon)	201.20	205.80	201.20	204.60	1,974,639
26th Dec 2025 (Fri)	204.20	204.20	204.20	204.20	0
25th Dec 2025 (Thu)	204.20	204.20	204.20	204.20	0
24th Dec 2025 (Wed)	207.00	207.00	202.80	204.20	502,644
23rd Dec 2025 (Tue)	211.00	211.00	204.80	205.40	8,420,584
22nd Dec 2025 (Mon)	209.40	212.20	206.20	210.20	6,032,130
19th Dec 2025 (Fri)	208.00	212.20	207.20	211.20	5,724,328
18th Dec 2025 (Thu)	199.10	209.20	199.10	208.60	7,982,909
17th Dec 2025 (Wed)	191.30	199.90	190.30	199.90	5,369,915
16th Dec 2025 (Tue)	182.00	191.90	182.00	189.80	20,393,428
15th Dec 2025 (Mon)	180.10	185.60	180.10	185.60	7,072,597
12th Dec 2025 (Fri)	180.90	182.70	180.50	181.10	4,163,462
11th Dec 2025 (Thu)	180.00	182.00	176.60	181.90	6,412,627
10th Dec 2025 (Wed)	179.00	181.80	177.70	177.80	6,262,121
9th Dec 2025 (Tue)	180.20	180.20	175.20	178.20	5,999,166
8th Dec 2025 (Mon)	172.00	179.20	171.10	178.40	8,344,343
5th Dec 2025 (Fri)	165.70	172.60	165.10	172.30	11,616,940

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares
30th Dec 2025 7:00 am	RNS	Transaction in Own Shares
30th Dec 2025 7:00 am	RNS	Transaction in Own Shares
29th Dec 2025 9:33 am	RNS	Director/PDMR Shareholding
29th Dec 2025 9:33 am	RNS	Director/PDMR Shareholding
24th Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 1:03 pm	RNS	Director/PDMR Shareholding

See more SSP Group regulatory news

FTSE 100 Latest

Value9,972.82

Change21.68