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	212.00p on 12-08-2026 at 15:29:13
Change	1.00p 0.47%
Buy	212.20p
Sell	211.80p

Last Trade:	Buy 600.00 at 212.00p
Day's Volume:	544,634
Last Close:	211.00p
Open:	216.00p
ISIN:	GB00BGBN7C04

Day's Range	208.20p - 216.00p
52wk Range:	137.40p - 219.40p
Market Capitalisation:	£1.61b
VWAP:	211.16182p
Shares in Issue:	760.25m

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*	600	212.00p	Automatic Execution	16:29:13 - 12-Aug-26
Sell*	576	212.00p	Automatic Execution	16:28:32 - 12-Aug-26
Buy*	600	212.00p	Automatic Execution	16:28:32 - 12-Aug-26
Buy*	755	212.00p	Automatic Execution	16:28:13 - 12-Aug-26
Buy*	600	212.00p	Automatic Execution	16:28:13 - 12-Aug-26
Buy*	600	212.00p	Automatic Execution	16:28:05 - 12-Aug-26
Buy*	1,478	212.00p	Automatic Execution	16:28:01 - 12-Aug-26
Buy*	498	212.00p	Automatic Execution	16:28:01 - 12-Aug-26
Unknown*	10,000	212.00p	OTC Trade	16:27:14 - 12-Aug-26
Buy*	2,438	211.80p	Automatic Execution	16:26:58 - 12-Aug-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Aug 2026 (Tue)	210.60	211.00	206.60	211.00	866,773
10th Aug 2026 (Mon)	219.40	219.40	209.20	210.60	802,008
7th Aug 2026 (Fri)	211.40	215.00	210.00	214.20	2,597,625
6th Aug 2026 (Thu)	213.80	214.60	211.00	212.20	738,407
5th Aug 2026 (Wed)	209.00	214.20	209.00	211.80	6,308,011
4th Aug 2026 (Tue)	201.40	210.20	201.40	209.60	1,111,834
3rd Aug 2026 (Mon)	202.80	207.60	202.20	206.20	1,470,489
31st Jul 2026 (Fri)	199.70	202.20	198.20	199.30	3,479,782
30th Jul 2026 (Thu)	205.00	205.00	195.30	200.80	1,452,304
29th Jul 2026 (Wed)	204.80	205.20	199.10	201.00	2,598,049
28th Jul 2026 (Tue)	190.80	207.80	190.80	206.60	5,171,748
27th Jul 2026 (Mon)	195.30	197.40	193.80	194.50	4,940,289
24th Jul 2026 (Fri)	185.80	191.20	185.80	191.00	1,643,744
23rd Jul 2026 (Thu)	193.20	193.20	184.80	186.10	3,213,530
22nd Jul 2026 (Wed)	185.10	192.40	183.80	192.40	2,799,580
21st Jul 2026 (Tue)	181.10	186.40	180.80	185.30	1,310,515
20th Jul 2026 (Mon)	188.30	188.30	182.70	184.90	929,725
17th Jul 2026 (Fri)	183.30	189.00	183.30	185.20	990,254
16th Jul 2026 (Thu)	189.70	189.70	183.40	187.80	1,489,348
15th Jul 2026 (Wed)	185.00	186.90	183.00	185.20	1,784,197
14th Jul 2026 (Tue)	195.00	195.00	186.30	187.60	27,860,051
13th Jul 2026 (Mon)	197.60	197.60	191.50	192.70	1,315,894

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares
6th Aug 2026 5:18 pm	RNS	Director/PDMR Shareholding
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares
3rd Aug 2026 7:00 am	RNS	Total Voting Rights
28th Jul 2026 7:00 am	RNS	Q3 Trading Update
27th Jul 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jul 2026 1:32 pm	RNS	TR1 Notification of major interest in shares
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
17th Jul 2026 11:11 am	RNS	Director/PDMR Shareholding
13th Jul 2026 7:00 am	RNS	Transaction in Own Shares

See more SSP Group regulatory news

FTSE 100 Latest

Value10,820.63

Change-23.56