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	205.40p on 23-12-2025 at 19:40:08
Change	-4.80p -2.28%
Buy	206.60p
Sell	206.20p

Last Trade:	Sell 3,763.00 at 205.40p
Day's Volume:	8,420,584
Last Close:	205.40p
Open:	211.00p
ISIN:	GB00BGBN7C04

Day's Range	204.80p - 211.00p
52wk Range:	134.30p - 212.20p
Market Capitalisation:	£1.63b
VWAP:	210.03356p
Shares in Issue:	794.05m

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*	3,763	205.40p	Automatic Execution	16:36:33 - 23-Dec-25
Sell*	3,500	205.40p	Automatic Execution	16:36:33 - 23-Dec-25
Sell*	2,679	205.40p	Automatic Execution	16:36:33 - 23-Dec-25
Sell*	3,349	205.40p	Automatic Execution	16:36:33 - 23-Dec-25
Sell*	12,500	205.40p	Automatic Execution	16:36:33 - 23-Dec-25
Sell*	389,303	205.40p	Uncrossing Trade	16:35:11 - 23-Dec-25
Buy*	329	206.60p	SI Trade	16:29:41 - 23-Dec-25
Sell*	354	206.40p	Automatic Execution	16:29:07 - 23-Dec-25
Sell*	1,346	206.40p	Automatic Execution	16:29:07 - 23-Dec-25
Sell*	991	206.40p	Automatic Execution	16:29:06 - 23-Dec-25

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Dec 2025 (Tue)	211.00	211.00	204.80	205.40	8,420,584
22nd Dec 2025 (Mon)	209.40	212.20	206.20	210.20	6,032,130
19th Dec 2025 (Fri)	208.00	212.20	207.20	211.20	5,724,328
18th Dec 2025 (Thu)	199.10	209.20	199.10	208.60	7,982,909
17th Dec 2025 (Wed)	191.30	199.90	190.30	199.90	5,369,915
16th Dec 2025 (Tue)	182.00	191.90	182.00	189.80	20,393,428
15th Dec 2025 (Mon)	180.10	185.60	180.10	185.60	7,072,597
12th Dec 2025 (Fri)	180.90	182.70	180.50	181.10	4,163,462
11th Dec 2025 (Thu)	180.00	182.00	176.60	181.90	6,412,627
10th Dec 2025 (Wed)	179.00	181.80	177.70	177.80	6,262,121
9th Dec 2025 (Tue)	180.20	180.20	175.20	178.20	5,999,166
8th Dec 2025 (Mon)	172.00	179.20	171.10	178.40	8,344,343
5th Dec 2025 (Fri)	165.70	172.60	165.10	172.30	11,616,940
4th Dec 2025 (Thu)	160.90	172.40	160.90	164.90	14,263,508
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

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
22nd Dec 2025 1:03 pm	RNS	Director/PDMR Shareholding
22nd Dec 2025 1:03 pm	RNS	Director/PDMR Shareholding
19th Dec 2025 5:09 pm	RNS	Director/PDMR Shareholding
19th Dec 2025 5:09 pm	RNS	Director/PDMR Shareholding
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
18th Dec 2025 5:52 pm	RNS	Holding(s) in Company
18th Dec 2025 5:52 pm	RNS	Holding(s) in Company
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
16th Dec 2025 4:23 pm	RNS	Publication of Annual Report and Accounts

See more SSP Group regulatory news

FTSE 100 Latest

Value9,889.22

Change23.25