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	178.20p on 09-12-2025 at 19:40:08
Change	-0.20p -0.11%
Buy	177.70p
Sell	177.50p

Last Trade:	Buy 59,691.00 at 177.92p
Day's Volume:	5,999,166
Last Close:	178.20p
Open:	180.20p
ISIN:	GB00BGBN7C04

Day's Range	175.20p - 180.20p
52wk Range:	134.30p - 196.00p
Market Capitalisation:	£1.41b
VWAP:	177.67657p
Shares in Issue:	792.35m

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*	59,691	177.92p	SI Trade Negotiated Trade	17:15:20 - 09-Dec-25
Buy*	87,951	177.68p	SI Trade Negotiated Trade	17:15:20 - 09-Dec-25
Buy*	45,636	178.20p	SI Trade Negotiated Trade	17:08:56 - 09-Dec-25
Sell*	375,000	178.20p	Negotiated Trade	16:35:20 - 09-Dec-25
Sell*	1,250,059	178.20p	Uncrossing Trade	16:35:04 - 09-Dec-25
Sell*	75,000	177.50p	Ordinary	16:29:27 - 09-Dec-25
Buy*	1,027	177.70p	SI Trade	16:29:09 - 09-Dec-25
Buy*	1,309	177.70p	Automatic Execution	16:28:59 - 09-Dec-25
Sell*	1,670	177.60p	Automatic Execution	16:28:58 - 09-Dec-25
Sell*	69	177.60p	Automatic Execution	16:28:58 - 09-Dec-25

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
9th Dec 2025 7:00 am	RNS	Additional Listing
8th Dec 2025 5:06 pm	RNS	Director/PDMR Shareholding
8th Dec 2025 4:07 pm	RNS	Director/PDMR Shareholding
5th Dec 2025 3:46 pm	RNS	Director Share Purchases
4th Dec 2025 4:08 pm	RNS	Director/PDMR Shareholding
4th Dec 2025 7:00 am	RNS	2025 FULL YEAR RESULTS ANNOUNCEMENT
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 1:07 pm	RNS	Block listing Interim Review
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more SSP Group regulatory news

FTSE 100 Latest

Value9,642.01

Change-3.08