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	188.30p on 01-10-2026 at 17:25:05
Change	-2.80p -1.47%
Buy	188.50p
Sell	188.20p

Last Trade:	Buy 422,060.00 at 188.30p
Day's Volume:	1,286,016
Last Close:	188.30p
Open:	191.20p
ISIN:	GB00BGBN7C04

Day's Range	186.70p - 192.00p
52wk Range:	137.40p - 219.40p
Market Capitalisation:	£1.42b
VWAP:	188.67244p
Shares in Issue:	752.62m

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*	422,060	188.30p	Suspected BUY Trade	16:35:08 - 01-Oct-26
Sell*	740	188.40p	Automatic Execution	16:29:01 - 01-Oct-26
Sell*	1,306	188.40p	Automatic Execution	16:29:01 - 01-Oct-26
Sell*	2,048	188.40p	Automatic Execution	16:28:37 - 01-Oct-26
Sell*	8	188.40p	Automatic Execution	16:28:37 - 01-Oct-26
Sell*	680	188.40p	Automatic Execution	16:28:37 - 01-Oct-26
Buy*	485	188.50p	Automatic Execution	16:27:34 - 01-Oct-26
Sell*	1,000	188.20p	Negotiated Trade	16:27:10 - 01-Oct-26
Sell*	988	188.40p	SI Trade	16:27:05 - 01-Oct-26
Buy*	1,083	188.30p	Automatic Execution	16:27:05 - 01-Oct-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Sep 2026 (Wed)	188.10	192.50	188.10	191.10	1,707,360
29th Sep 2026 (Tue)	188.30	190.20	187.10	188.10	1,193,137
28th Sep 2026 (Mon)	183.70	191.00	183.70	188.30	1,026,823
25th Sep 2026 (Fri)	178.80	186.70	178.80	186.30	920,582
24th Sep 2026 (Thu)	183.30	186.20	182.40	183.20	3,958,630
23rd Sep 2026 (Wed)	190.20	190.20	183.80	184.70	919,107
22nd Sep 2026 (Tue)	181.80	190.80	181.80	188.20	1,198,357
21st Sep 2026 (Mon)	182.70	186.20	182.50	185.30	900,872
18th Sep 2026 (Fri)	183.30	183.30	180.10	181.40	4,251,321
17th Sep 2026 (Thu)	183.80	184.80	182.60	183.80	863,089
16th Sep 2026 (Wed)	180.10	183.40	177.00	183.00	1,019,818
15th Sep 2026 (Tue)	181.90	182.50	178.70	179.30	1,478,498
14th Sep 2026 (Mon)	180.90	183.90	179.00	182.60	2,152,145
11th Sep 2026 (Fri)	182.80	188.70	182.80	184.80	982,040
10th Sep 2026 (Thu)	187.00	190.60	186.70	187.00	1,040,248
9th Sep 2026 (Wed)	187.30	190.20	186.80	187.00	1,113,660
8th Sep 2026 (Tue)	191.90	196.00	191.70	191.70	946,861
7th Sep 2026 (Mon)	192.30	197.80	192.30	195.20	818,043
4th Sep 2026 (Fri)	194.60	198.60	194.60	196.30	2,893,231
3rd Sep 2026 (Thu)	196.00	196.90	191.60	196.00	2,548,428
2nd Sep 2026 (Wed)	192.80	196.20	192.80	193.90	997,210
1st Sep 2026 (Tue)	205.80	205.80	196.30	197.20	738,783

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
28th Sep 2026 7:00 am	RNS	Transaction in Own Shares
21st Sep 2026 7:00 am	RNS	Transaction in Own Shares
16th Sep 2026 5:46 pm	RNS	Director/PDMR Shareholding
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
8th Sep 2026 2:38 pm	RNS	Director/PDMR Shareholding
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
1st Sep 2026 7:05 am	RNS	Transaction in Own Shares
1st Sep 2026 7:00 am	RNS	Total Voting Rights
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
19th Aug 2026 4:41 pm	RNS	Director/PDMR Shareholding

See more SSP Group regulatory news

FTSE 100 Latest

Value10,428.27

Change-177.73