Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

SSP Group (SSPG) Share Price

Price 148.10p on 03-12-2025 at 18:30:08
Change 0.10p 0.07%
Buy 147.70p
Sell 147.30p
Last Trade: Buy 30,050.00 at 148.088p
Day's Volume: 3,323,481
Last Close: 148.10p
Open: 150.00p
ISIN: GB00BGBN7C04
Day's Range 146.40p - 150.00p
52wk Range: 134.30p - 196.00p
Market Capitalisation: £1.17b
VWAP: 147.96791p
Shares in Issue: 792.81m

SSP Group (SSPG) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 30,050 148.088p SI Trade
Negotiated Trade
16:47:10 - 03-Dec-25
Sell* 1,539,242 148.10p Uncrossing Trade
16:35:17 - 03-Dec-25
Sell* 737 147.50p Automatic Execution
16:29:54 - 03-Dec-25
Sell* 423 147.50p Automatic Execution
16:29:54 - 03-Dec-25
Sell* 2,307 147.60p Automatic Execution
16:29:30 - 03-Dec-25
Sell* 2 147.60p Automatic Execution
16:29:30 - 03-Dec-25
Buy* 313 147.60p Automatic Execution
16:29:30 - 03-Dec-25
Sell* 621 147.40p Automatic Execution
16:29:30 - 03-Dec-25
Sell* 313 147.50p Automatic Execution
16:29:30 - 03-Dec-25
Buy* 689 147.60p Automatic Execution
16:29:30 - 03-Dec-25
See more SSP Group trades

SSP Group (SSPG) Share Price History

Time period:
to
Date Open High Low Close Volume
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
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
See more SSP Group price history

SSP Group (SSPG) Regulatory News

Date Source Headline
2nd Dec 2025 1:07 pm RNS Block listing Interim Review
2nd Dec 2025 7:00 am RNS Transaction in Own Shares
1st Dec 2025 5:13 pm RNS Total Voting Rights
1st Dec 2025 7:00 am RNS Transaction in Own Shares
28th Nov 2025 9:24 am RNS Holding(s) in Company
28th Nov 2025 7:00 am RNS Transaction in Own Shares
27th Nov 2025 7:00 am RNS Transaction in Own Shares
26th Nov 2025 7:00 am RNS Transaction in Own Shares
25th Nov 2025 7:00 am RNS Transaction in Own Shares
24th Nov 2025 7:00 am RNS Transaction in Own Shares
See more SSP Group regulatory news

SSP Group (SSPG) Share News

IN BRIEF: SSP's Jonathan Davies joins Primary Health Properties board

2nd Dec 2025 10:14

Primary Health Properties PLC - London-based healthcare facility investor - Appoints Jonathan Davies as a non-executive director from Monday. Davies was until recently chief financial officer of SSP Group PLC, where he continues to serve as deputy chief executive officer until the end of this month. From June 2018, he was a member of the Assura PLC board. Assura is now part of PHP following a takeover in September this year. The PHP board now comprises eight directors, with an enlarged majority of independent non-executive Directors. Read More

LONDON BROKER RATINGS: JPMorgan cuts easyJet; Barclays raises Reckitt

1st Dec 2025 09:49

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

UK earnings, trading statements calendar - next 7 days

27th Nov 2025 14:21

Read More

CORRECT: SSP chair to depart; Hays CEO goes on medical leave

10th Nov 2025 11:19

(Correcting that the announcements were made both on Monday and in the the past week.) Read More

EXECUTIVE CHANGES: SSP chair to depart; Hays CEO goes on medical leave

10th Nov 2025 10:34

(Alliance News) - The following is a round-up of London-listed company director and manager changes announced on Monday and not separately reported by Alliance News: Read More

See more SSP Group news
FTSE 100 Latest
Value9,692.07
Change-9.73

Login to your account

Forgot Password?

Not Registered