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	152.20p on 26-11-2025 at 17:40:09
Change	1.50p 1%
Buy	151.50p
Sell	151.20p

Last Trade:	Buy 8,086.00 at 152.212p
Day's Volume:	4,637,897
Last Close:	152.20p
Open:	147.10p
ISIN:	GB00BGBN7C04

Day's Range	147.10p - 152.20p
52wk Range:	134.30p - 196.00p
Market Capitalisation:	£1.21b
VWAP:	148.63476p
Shares in Issue:	793.87m

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*	8,086	152.212p	SI Trade Negotiated Trade	16:47:18 - 26-Nov-25
Sell*	526,927	152.20p	Uncrossing Trade	16:35:05 - 26-Nov-25
Unknown*	1,393,000	147.10p	OTC Trade	16:34:12 - 26-Nov-25
Unknown*	1,393,000	147.10p	OTC Trade	16:29:57 - 26-Nov-25
Buy*	126	151.40p	Automatic Execution	16:29:57 - 26-Nov-25
Buy*	72	151.40p	Automatic Execution	16:29:57 - 26-Nov-25
Sell*	5	151.20p	Automatic Execution	16:29:47 - 26-Nov-25
Sell*	610	151.20p	Automatic Execution	16:29:47 - 26-Nov-25
Sell*	633	151.20p	Automatic Execution	16:29:47 - 26-Nov-25
Sell*	95	151.20p	Automatic Execution	16:29:44 - 26-Nov-25

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Nov 2025 (Mon)	144.50	144.60	140.90	141.00	1,513,155
14th Nov 2025 (Fri)	146.00	146.00	140.90	144.30	7,570,823
13th Nov 2025 (Thu)	153.40	153.40	146.30	146.30	1,129,688
12th Nov 2025 (Wed)	148.00	150.60	147.00	150.60	2,049,501
11th Nov 2025 (Tue)	146.60	152.40	146.60	147.90	1,803,989
10th Nov 2025 (Mon)	147.90	148.00	145.30	146.60	1,787,995
7th Nov 2025 (Fri)	146.00	149.20	145.50	145.90	1,326,075
6th Nov 2025 (Thu)	150.00	150.90	147.20	147.90	988,417
5th Nov 2025 (Wed)	146.00	151.00	146.00	150.90	1,862,380
4th Nov 2025 (Tue)	150.00	150.80	145.60	147.40	2,182,434
3rd Nov 2025 (Mon)	154.20	154.30	151.50	151.70	1,325,865
31st Oct 2025 (Fri)	157.90	157.90	152.70	153.60	1,627,322
30th Oct 2025 (Thu)	156.00	157.70	154.10	154.20	2,053,657
29th Oct 2025 (Wed)	159.90	162.60	157.80	157.80	1,290,739
28th Oct 2025 (Tue)	161.20	162.00	159.90	160.60	1,091,077
27th Oct 2025 (Mon)	162.90	163.00	161.10	161.10	852,564

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
25th Nov 2025 7:00 am	RNS	Transaction in Own Shares
24th Nov 2025 7:00 am	RNS	Transaction in Own Shares
21st Nov 2025 7:00 am	RNS	Transaction in Own Shares
20th Nov 2025 7:00 am	RNS	Transaction in Own Shares
19th Nov 2025 7:00 am	RNS	Transaction in Own Shares
18th Nov 2025 7:00 am	RNS	Transaction in Own Shares
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares
14th Nov 2025 7:00 am	RNS	Transaction in Own Shares
13th Nov 2025 7:00 am	RNS	Transaction in Own Shares
12th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more SSP Group regulatory news

FTSE 100 Latest

Value9,691.58

Change82.05