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	176.00p on 16-03-2026 at 19:35:04
Change	-2.10p -1.18%
Buy	176.30p
Sell	174.80p

Last Trade:	Buy 23,692.00 at 174.947p
Day's Volume:	2,551,469
Last Close:	176.00p
Open:	177.20p
ISIN:	GB00BGBN7C04

Day's Range	172.90p - 179.30p
52wk Range:	134.30p - 212.20p
Market Capitalisation:	£1.38b
VWAP:	174.9122p
Shares in Issue:	783.57m

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*	23,692	174.947p	SI Trade Negotiated Trade	16:47:03 - 16-Mar-26
Buy*	564,271	176.00p	Suspected BUY Trade	16:35:06 - 16-Mar-26
Buy*	17	176.30p	Automatic Execution	16:29:56 - 16-Mar-26
Buy*	18	176.30p	Automatic Execution	16:29:52 - 16-Mar-26
Buy*	617	176.00p	Automatic Execution	16:29:42 - 16-Mar-26
Buy*	30	176.00p	Automatic Execution	16:29:42 - 16-Mar-26
Buy*	5	176.00p	Automatic Execution	16:29:42 - 16-Mar-26
Buy*	1,065	176.00p	Automatic Execution	16:29:42 - 16-Mar-26
Buy*	636	176.00p	Automatic Execution	16:29:42 - 16-Mar-26
Buy*	590	176.00p	Automatic Execution	16:29:42 - 16-Mar-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Mar 2026 (Mon)	177.20	179.30	172.90	176.00	2,551,469
13th Mar 2026 (Fri)	183.20	183.20	178.00	178.10	2,787,889
12th Mar 2026 (Thu)	180.90	186.30	180.90	183.70	5,274,237
11th Mar 2026 (Wed)	183.70	186.40	181.70	185.40	3,574,907
10th Mar 2026 (Tue)	184.40	187.40	183.80	184.50	7,515,988
9th Mar 2026 (Mon)	184.50	184.60	179.20	180.10	1,542,883
6th Mar 2026 (Fri)	192.30	196.70	187.70	187.70	3,001,092
5th Mar 2026 (Thu)	188.60	192.90	187.10	190.30	5,378,311
4th Mar 2026 (Wed)	184.60	191.40	184.60	190.20	6,884,935
3rd Mar 2026 (Tue)	189.80	191.30	184.50	185.30	7,934,436
2nd Mar 2026 (Mon)	197.00	197.30	188.00	191.20	7,361,864
27th Feb 2026 (Fri)	206.20	207.20	203.40	205.60	2,240,459
26th Feb 2026 (Thu)	203.80	207.20	201.80	206.20	2,460,171
25th Feb 2026 (Wed)	201.00	202.20	200.00	202.20	1,763,691
24th Feb 2026 (Tue)	200.00	202.20	196.60	200.80	6,840,644
23rd Feb 2026 (Mon)	200.80	203.00	197.70	198.60	1,495,791
20th Feb 2026 (Fri)	205.00	205.00	199.50	201.00	1,983,695
19th Feb 2026 (Thu)	198.30	203.60	198.30	203.00	2,779,538
18th Feb 2026 (Wed)	202.20	203.80	198.60	203.20	2,137,465
17th Feb 2026 (Tue)	201.80	210.40	198.40	201.20	5,107,832
16th Feb 2026 (Mon)	188.60	190.50	187.80	189.50	5,796,907

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
10th Mar 2026 10:47 am	RNS	TR1 Notification of major interest in shares
10th Mar 2026 10:47 am	RNS	TR1 Notification of major interest in shares
9th Mar 2026 12:41 pm	RNS	Director/PDMR Shareholding
9th Mar 2026 12:41 pm	RNS	Director/PDMR Shareholding
9th Mar 2026 7:00 am	RNS	Transaction in Own Shares
6th Mar 2026 7:00 am	RNS	Transaction in Own Shares
5th Mar 2026 7:10 am	RNS	Transaction in Own Shares
5th Mar 2026 7:02 am	RNS	Appointment of Chair
4th Mar 2026 7:00 am	RNS	Transaction in Own Shares
3rd Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more SSP Group regulatory news

FTSE 100 Latest

Value10,317.69

Change56.54