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	208.60p on 18-12-2025 at 17:35:04
Change	8.70p 4.35%
Buy	209.00p
Sell	208.60p

Last Trade:	Buy 6,719.00 at 208.60p
Day's Volume:	7,982,907
Last Close:	208.60p
Open:	199.10p
ISIN:	GB00BGBN7C04

Day's Range	199.10p - 209.20p
52wk Range:	134.30p - 209.20p
Market Capitalisation:	£1.66b
VWAP:	204.97248p
Shares in Issue:	794.28m

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*	6,719	208.60p	Ordinary	16:37:55 - 18-Dec-25
Buy*	350,000	208.60p	Suspected BUY Trade	16:36:58 - 18-Dec-25
Buy*	15,272	208.60p	Automatic Execution	16:35:34 - 18-Dec-25
Sell*	9,728	208.60p	Automatic Execution	16:35:34 - 18-Dec-25
Buy*	1,554,699	208.60p	Suspected BUY Trade	16:35:23 - 18-Dec-25
Sell*	10	208.60p	SI Trade	16:29:53 - 18-Dec-25
Sell*	177	208.40p	SI Trade	16:29:44 - 18-Dec-25
Buy*	1,900	208.60p	Automatic Execution	16:29:09 - 18-Dec-25
Buy*	1,800	208.60p	Automatic Execution	16:29:09 - 18-Dec-25
Sell*	1,084	208.40p	Automatic Execution	16:29:08 - 18-Dec-25

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Dec 2025 (Thu)	199.10	209.20	199.10	208.60	7,982,907
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
4th Dec 2025 (Thu)	160.90	172.40	160.90	164.90	14,263,508
3rd Dec 2025 (Wed)	150.00	150.00	146.40	148.10	3,323,481
2nd Dec 2025 (Tue)	148.70	151.60	146.90	148.00	1,937,281
1st Dec 2025 (Mon)	152.80	152.80	148.40	152.40	2,060,744
28th Nov 2025 (Fri)	153.00	156.40	151.50	151.50	2,367,827
27th Nov 2025 (Thu)	150.20	155.40	150.20	155.40	1,259,583
26th Nov 2025 (Wed)	147.10	152.20	147.10	152.20	4,637,897
25th Nov 2025 (Tue)	150.80	151.20	146.10	150.70	1,487,247
24th Nov 2025 (Mon)	142.50	148.50	142.50	147.30	2,330,198
21st Nov 2025 (Fri)	145.60	147.80	142.10	145.00	1,746,228
20th Nov 2025 (Thu)	140.90	143.30	139.90	142.70	2,181,620
19th Nov 2025 (Wed)	138.30	142.60	137.40	140.90	1,341,679
18th Nov 2025 (Tue)	138.90	140.30	137.50	138.60	1,260,484

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
16th Dec 2025 4:23 pm	RNS	Publication of Annual Report and Accounts
16th Dec 2025 7:00 am	RNS	Transaction in Own Shares
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
12th Dec 2025 7:00 am	RNS	Director Share Purchase
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 11:15 am	RNS	Total Voting Rights
10th Dec 2025 1:08 pm	RNS	Director/PDMR Shareholding
9th Dec 2025 7:00 am	RNS	Additional Listing
8th Dec 2025 5:06 pm	RNS	Director/PDMR Shareholding

See more SSP Group regulatory news

FTSE 100 Latest

Value9,837.77

Change63.45