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	182.30p on 02-04-2026 at 14:00:03
Change	-1.00p -0.55%
Buy	182.50p
Sell	182.20p

Last Trade:	Sell 1,210.00 at 182.30p
Day's Volume:	2,845,965
Last Close:	183.30p
Open:	180.40p
ISIN:	GB00BGBN7C04

Day's Range	178.80p - 184.70p
52wk Range:	134.30p - 212.20p
Market Capitalisation:	£1.42b
VWAP:	181.01422p
Shares in Issue:	780.14m

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
Sell*	1,210	182.30p	Automatic Execution	15:00:01 - 02-Apr-26
Sell*	2,100	182.30p	Automatic Execution	15:00:01 - 02-Apr-26
Buy*	298	182.40p	Automatic Execution	15:00:00 - 02-Apr-26
Buy*	136	182.40p	Automatic Execution	15:00:00 - 02-Apr-26
Buy*	338	182.40p	Automatic Execution	14:59:23 - 02-Apr-26
Sell*	2,000	182.28p	Ordinary	14:58:18 - 02-Apr-26
Buy*	399	182.40p	Automatic Execution	14:58:11 - 02-Apr-26
Buy*	494	182.30p	Automatic Execution	14:57:53 - 02-Apr-26
Buy*	1,171	182.30p	Automatic Execution	14:57:53 - 02-Apr-26
Buy*	119	182.30p	Automatic Execution	14:57:45 - 02-Apr-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
20th Mar 2026 (Fri)	172.00	173.90	167.70	171.70	7,498,574
19th Mar 2026 (Thu)	170.20	172.80	168.30	169.20	1,801,935
18th Mar 2026 (Wed)	174.80	178.10	172.70	174.10	1,331,696
17th Mar 2026 (Tue)	175.10	177.50	173.90	175.60	1,958,142
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

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
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
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
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

See more SSP Group regulatory news

FTSE 100 Latest

Value10,375.64

Change10.85