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	173.90p on 30-03-2026 at 16:20:09
Change	1.20p 0.69%
Buy	173.90p
Sell	172.00p

Last Trade:	Buy 23,129.00 at 171.741p
Day's Volume:	2,260,363
Last Close:	173.90p
Open:	169.80p
ISIN:	GB00BGBN7C04

Day's Range	169.60p - 173.90p
52wk Range:	134.30p - 212.20p
Market Capitalisation:	£1.36b
VWAP:	172.32531p
Shares in Issue:	781.28m

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*	23,129	171.741p	SI Trade Negotiated Trade	16:47:08 - 30-Mar-26
Buy*	93	173.90p	SI Trade	16:35:16 - 30-Mar-26
Buy*	34	173.90p	SI Trade	16:35:16 - 30-Mar-26
Buy*	3,751	173.90p	Automatic Execution	16:35:16 - 30-Mar-26
Buy*	6,537	173.90p	Automatic Execution	16:35:16 - 30-Mar-26
Buy*	9,233	173.90p	Automatic Execution	16:35:16 - 30-Mar-26
Buy*	892	173.90p	Automatic Execution	16:35:16 - 30-Mar-26
Buy*	766,901	173.90p	Suspected BUY Trade	16:35:16 - 30-Mar-26
Buy*	650	172.90p	Automatic Execution	16:29:51 - 30-Mar-26
Sell*	11	172.35p	SI Trade	16:29:50 - 30-Mar-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Mar 2026 (Fri)	179.40	179.40	172.30	172.70	1,623,759
26th Mar 2026 (Thu)	180.80	180.80	177.70	178.20	1,176,343
25th Mar 2026 (Wed)	180.00	181.30	176.50	179.60	2,180,593
24th Mar 2026 (Tue)	177.70	178.40	175.40	176.40	5,580,816
23rd Mar 2026 (Mon)	167.70	179.30	166.00	176.80	5,746,113
20th Mar 2026 (Fri)	172.00	173.90	167.70	171.70	7,498,574
19th Mar 2026 (Thu)	170.20	172.80	168.30	169.20	1,801,935
18th Mar 2026 (Wed)	174.80	178.10	172.70	174.10	1,331,696
17th Mar 2026 (Tue)	175.10	177.50	173.90	175.60	1,958,142
16th Mar 2026 (Mon)	177.20	179.30	172.90	176.00	2,551,469
13th Mar 2026 (Fri)	183.20	183.20	178.00	178.10	2,787,889
12th Mar 2026 (Thu)	180.90	186.30	180.90	183.70	5,274,237
11th Mar 2026 (Wed)	183.70	186.40	181.70	185.40	3,574,907
10th Mar 2026 (Tue)	184.40	187.40	183.80	184.50	7,515,988
9th Mar 2026 (Mon)	184.50	184.60	179.20	180.10	1,542,883
6th Mar 2026 (Fri)	192.30	196.70	187.70	187.70	3,001,092
5th Mar 2026 (Thu)	188.60	192.90	187.10	190.30	5,378,311
4th Mar 2026 (Wed)	184.60	191.40	184.60	190.20	6,884,935
3rd Mar 2026 (Tue)	189.80	191.30	184.50	185.30	7,934,436
2nd Mar 2026 (Mon)	197.00	197.30	188.00	191.20	7,361,864

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
24th Mar 2026 4:51 pm	RNS	TR1 Notification of major interest in shares
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
17th Mar 2026 11:01 am	RNS	Director/PDMR Shareholding
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
10th Mar 2026 10:47 am	RNS	TR1 Notification of major interest in shares
10th Mar 2026 10:47 am	RNS	TR1 Notification of major interest in shares
9th Mar 2026 12:41 pm	RNS	Director/PDMR Shareholding
9th Mar 2026 12:41 pm	RNS	Director/PDMR Shareholding
9th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more SSP Group regulatory news

FTSE 100 Latest

Value10,127.96

Change160.61