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	184.50p on 22-04-2026 at 13:49:22
Change	-8.40p -4.35%
Buy	184.60p
Sell	184.40p

Last Trade:	Buy 358.00 at 184.50p
Day's Volume:	5,812,924
Last Close:	192.90p
Open:	191.50p
ISIN:	GB00BGBN7C04

Day's Range	184.00p - 192.50p
52wk Range:	137.40p - 212.20p
Market Capitalisation:	£1.43b
VWAP:	189.10478p
Shares in Issue:	777.40m

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*	358	184.50p	Automatic Execution	14:49:04 - 22-Apr-26
Buy*	100	184.50p	Automatic Execution	14:49:04 - 22-Apr-26
Sell*	1,174	184.40p	Automatic Execution	14:47:27 - 22-Apr-26
Sell*	2,405	184.40p	Automatic Execution	14:47:27 - 22-Apr-26
Sell*	532	184.40p	Automatic Execution	14:47:27 - 22-Apr-26
Buy*	899	184.50p	Automatic Execution	14:46:15 - 22-Apr-26
Sell*	1,200	184.356p	Ordinary	14:46:14 - 22-Apr-26
Sell*	28	184.284p	Ordinary	14:43:13 - 22-Apr-26
Buy*	1,035	184.30p	Automatic Execution	14:42:41 - 22-Apr-26
Sell*	1,823	184.30p	Automatic Execution	14:42:17 - 22-Apr-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Apr 2026 (Tue)	194.30	196.50	191.70	192.90	3,442,765
20th Apr 2026 (Mon)	200.00	200.00	195.00	195.00	2,930,818
17th Apr 2026 (Fri)	192.00	199.80	191.60	199.00	10,770,784
16th Apr 2026 (Thu)	193.20	193.90	190.90	191.90	5,412,237
15th Apr 2026 (Wed)	195.00	195.00	191.60	192.00	1,264,003
14th Apr 2026 (Tue)	189.00	192.10	187.80	192.10	1,905,549
13th Apr 2026 (Mon)	188.00	188.50	185.00	186.90	3,628,208
10th Apr 2026 (Fri)	184.30	192.80	184.30	190.30	1,285,244
9th Apr 2026 (Thu)	188.00	190.30	186.50	188.90	5,165,006
8th Apr 2026 (Wed)	193.80	195.90	190.00	190.00	3,444,017
7th Apr 2026 (Tue)	181.30	186.90	179.80	180.90	2,442,146
6th Apr 2026 (Mon)	182.50	182.50	182.50	182.50	0
3rd Apr 2026 (Fri)	182.50	182.50	182.50	182.50	0
2nd Apr 2026 (Thu)	180.40	185.90	178.80	182.50	5,844,573
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

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
21st Apr 2026 11:07 am	RNS	Director/PDMR Shareholding
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
13th Apr 2026 7:00 am	RNS	Transaction in Own Shares
7th Apr 2026 5:06 pm	RNS	Director/PDMR Shareholding
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares
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

See more SSP Group regulatory news

FTSE 100 Latest

Value10,479.98

Change-18.11