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	183.30p on 01-04-2026 at 18:40:08
Change	8.40p 4.8%
Buy	182.60p
Sell	182.40p

Last Trade:	Buy 785.00 at 183.30p
Day's Volume:	1,709,197
Last Close:	183.30p
Open:	174.50p
ISIN:	GB00BGBN7C04

Day's Range	174.50p - 183.30p
52wk Range:	134.30p - 212.20p
Market Capitalisation:	£1.43b
VWAP:	181.8628p
Shares in Issue:	780.14m

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*	785	183.30p	SI Trade Negotiated Trade	16:49:28 - 01-Apr-26
Buy*	16,130	181.408p	SI Trade Negotiated Trade	16:47:07 - 01-Apr-26
Buy*	72,651	183.30p	Ordinary	16:35:50 - 01-Apr-26
Buy*	548,319	183.30p	Suspected BUY Trade	16:35:05 - 01-Apr-26
Buy*	734	182.60p	Automatic Execution	16:29:58 - 01-Apr-26
Buy*	670	182.60p	Automatic Execution	16:29:58 - 01-Apr-26
Sell*	37	182.50p	Automatic Execution	16:29:39 - 01-Apr-26
Sell*	938	182.50p	Automatic Execution	16:29:39 - 01-Apr-26
Buy*	54	182.60p	Automatic Execution	16:28:44 - 01-Apr-26
Buy*	9	182.60p	Automatic Execution	16:28:44 - 01-Apr-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Apr 2026 (Wed)	174.50	183.30	174.50	183.30	1,709,197
31st Mar 2026 (Tue)	173.70	177.80	173.70	174.90	1,355,065
30th Mar 2026 (Mon)	169.80	173.90	169.60	173.90	2,260,363
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
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares
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

See more SSP Group regulatory news

FTSE 100 Latest

Value10,364.79

Change188.34