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	186.30p on 25-09-2026 at 18:35:05
Change	3.10p 1.69%
Buy	185.60p
Sell	185.30p

Last Trade:	Buy 452,199.00 at 186.30p
Day's Volume:	920,582
Last Close:	186.30p
Open:	178.80p
ISIN:	GB00BGBN7C04

Day's Range	178.80p - 186.70p
52wk Range:	137.40p - 219.40p
Market Capitalisation:	£1.40b
VWAP:	185.76955p
Shares in Issue:	752.62m

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
Buy*	452,199	186.30p	Suspected BUY Trade	16:35:01 - 25-Sep-26
Sell*	3,932	185.30p	SI Trade	16:29:43 - 25-Sep-26
Sell*	44	185.30p	SI Trade	16:29:02 - 25-Sep-26
Sell*	616	185.50p	Automatic Execution	16:27:47 - 25-Sep-26
Buy*	549	185.50p	Automatic Execution	16:27:44 - 25-Sep-26
Buy*	428	185.40p	Automatic Execution	16:27:44 - 25-Sep-26
Buy*	209	185.40p	Automatic Execution	16:27:44 - 25-Sep-26
Buy*	486	185.40p	Automatic Execution	16:27:44 - 25-Sep-26
Buy*	1,017	185.40p	Automatic Execution	16:27:44 - 25-Sep-26
Buy*	553	185.30p	Automatic Execution	16:25:32 - 25-Sep-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Sep 2026 (Fri)	178.80	186.70	178.80	186.30	920,582
24th Sep 2026 (Thu)	183.30	186.20	182.40	183.20	3,958,630
23rd Sep 2026 (Wed)	190.20	190.20	183.80	184.70	919,107
22nd Sep 2026 (Tue)	181.80	190.80	181.80	188.20	1,198,357
21st Sep 2026 (Mon)	182.70	186.20	182.50	185.30	900,872
18th Sep 2026 (Fri)	183.30	183.30	180.10	181.40	4,251,321
17th Sep 2026 (Thu)	183.80	184.80	182.60	183.80	863,089
16th Sep 2026 (Wed)	180.10	183.40	177.00	183.00	1,019,818
15th Sep 2026 (Tue)	181.90	182.50	178.70	179.30	1,478,498
14th Sep 2026 (Mon)	180.90	183.90	179.00	182.60	2,152,145
11th Sep 2026 (Fri)	182.80	188.70	182.80	184.80	982,040
10th Sep 2026 (Thu)	187.00	190.60	186.70	187.00	1,040,248
9th Sep 2026 (Wed)	187.30	190.20	186.80	187.00	1,113,660
8th Sep 2026 (Tue)	191.90	196.00	191.70	191.70	946,861
7th Sep 2026 (Mon)	192.30	197.80	192.30	195.20	818,043
4th Sep 2026 (Fri)	194.60	198.60	194.60	196.30	2,893,231
3rd Sep 2026 (Thu)	196.00	196.90	191.60	196.00	2,548,428
2nd Sep 2026 (Wed)	192.80	196.20	192.80	193.90	997,210
1st Sep 2026 (Tue)	205.80	205.80	196.30	197.20	738,783
31st Aug 2026 (Mon)	201.00	201.00	201.00	201.00	0
28th Aug 2026 (Fri)	202.40	202.40	198.30	201.00	6,027,908
27th Aug 2026 (Thu)	200.00	203.00	199.80	200.00	1,174,860
26th Aug 2026 (Wed)	206.40	206.40	201.80	202.80	980,133

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
21st Sep 2026 7:00 am	RNS	Transaction in Own Shares
16th Sep 2026 5:46 pm	RNS	Director/PDMR Shareholding
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
8th Sep 2026 2:38 pm	RNS	Director/PDMR Shareholding
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
1st Sep 2026 7:05 am	RNS	Transaction in Own Shares
1st Sep 2026 7:00 am	RNS	Total Voting Rights
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
19th Aug 2026 4:41 pm	RNS	Director/PDMR Shareholding
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares

See more SSP Group regulatory news

FTSE 100 Latest

Value10,695.25

Change15.26