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	166.40p on 08-06-2026 at 18:25:04
Change	-1.00p -0.6%
Buy	167.00p
Sell	166.70p

Last Trade:	Buy 18,716.00 at 166.738p
Day's Volume:	14,065,326
Last Close:	166.40p
Open:	163.40p
ISIN:	GB00BGBN7C04

Day's Range	163.40p - 168.10p
52wk Range:	137.40p - 212.20p
Market Capitalisation:	£1.28b
VWAP:	163.76218p
Shares in Issue:	770.06m

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*	18,716	166.738p	SI Trade Negotiated Trade	16:47:06 - 08-Jun-26
Sell*	6,728	166.40p	Automatic Execution	16:35:13 - 08-Jun-26
Sell*	637,750	166.40p	Uncrossing Trade	16:35:13 - 08-Jun-26
Sell*	631	166.70p	SI Trade	16:29:57 - 08-Jun-26
Sell*	1,496	166.70p	Automatic Execution	16:29:52 - 08-Jun-26
Sell*	430	166.80p	Automatic Execution	16:29:52 - 08-Jun-26
Sell*	70	166.80p	Automatic Execution	16:29:44 - 08-Jun-26
Sell*	187	166.90p	Automatic Execution	16:29:27 - 08-Jun-26
Sell*	313	166.90p	Automatic Execution	16:29:19 - 08-Jun-26
Buy*	152	167.00p	Automatic Execution	16:29:11 - 08-Jun-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Jun 2026 (Mon)	163.40	168.10	163.40	166.40	14,065,326
5th Jun 2026 (Fri)	163.30	170.00	163.30	167.40	2,911,227
4th Jun 2026 (Thu)	165.00	170.70	164.30	165.30	1,332,220
3rd Jun 2026 (Wed)	164.90	168.70	164.60	165.40	1,897,093
2nd Jun 2026 (Tue)	166.00	170.30	165.40	165.80	8,282,328
1st Jun 2026 (Mon)	167.00	170.40	165.70	165.70	6,321,619
29th May 2026 (Fri)	172.20	172.20	167.50	168.10	6,438,317
28th May 2026 (Thu)	172.50	172.50	166.10	169.00	6,118,504
27th May 2026 (Wed)	170.10	174.10	170.00	171.50	7,753,114
26th May 2026 (Tue)	165.50	173.40	165.50	168.70	3,896,939
25th May 2026 (Mon)	164.20	164.20	164.20	164.20	0
22nd May 2026 (Fri)	162.00	164.90	161.70	164.20	5,760,163
21st May 2026 (Thu)	164.60	166.70	161.80	162.10	2,598,789
20th May 2026 (Wed)	158.40	166.90	157.00	164.90	3,847,102
19th May 2026 (Tue)	158.00	165.90	154.50	162.30	3,658,788
18th May 2026 (Mon)	155.70	157.90	152.00	154.40	40,090,455
15th May 2026 (Fri)	153.00	155.00	151.50	155.00	2,204,650
14th May 2026 (Thu)	158.60	158.60	155.20	156.10	2,289,883
13th May 2026 (Wed)	162.50	162.50	154.00	154.90	3,682,713
12th May 2026 (Tue)	159.30	161.30	158.90	159.60	1,521,996
11th May 2026 (Mon)	159.40	163.20	159.20	163.20	2,870,455

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
8th Jun 2026 7:00 am	RNS	Transaction in Own Shares
1st Jun 2026 7:03 am	RNS	Transaction in Own Shares
1st Jun 2026 7:00 am	RNS	Total Voting Rights
26th May 2026 5:03 pm	RNS	Director/PDMR Shareholding
26th May 2026 7:00 am	RNS	Transaction in Own Shares
19th May 2026 7:01 am	RNS	Board Appointment
19th May 2026 7:00 am	RNS	2026 HALF YEAR RESULTS ANNOUNCEMENT
18th May 2026 7:00 am	RNS	Transaction in Own Shares
11th May 2026 7:00 am	RNS	Transaction in Own Shares
7th May 2026 4:54 pm	RNS	TR1 Notification of major interest in shares

See more SSP Group regulatory news

FTSE 100 Latest

Value10,373.20

Change5.15