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	182.00p on 14-09-2026 at 12:00:01
Change	-2.80p -1.52%
Buy	182.10p
Sell	181.80p

Last Trade:	Unknown 31.00 at 182.10p
Day's Volume:	879,909
Last Close:	184.80p
Open:	180.90p
ISIN:	GB00BGBN7C04

Day's Range	179.50p - 183.90p
52wk Range:	137.40p - 219.40p
Market Capitalisation:	£1.37b
VWAP:	183.50356p
Shares in Issue:	754.91m

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
Unknown*	31	182.10p	OTC Trade	12:59:58 - 14-Sep-26
Buy*	1,300	181.95p	Ordinary	12:36:59 - 14-Sep-26
Sell*	344	182.00p	Automatic Execution	12:34:48 - 14-Sep-26
Sell*	290	182.00p	Automatic Execution	12:34:48 - 14-Sep-26
Unknown*	300	182.10p	Ordinary	12:24:42 - 14-Sep-26
Sell*	332	182.00p	Automatic Execution	12:21:29 - 14-Sep-26
Sell*	332	182.00p	Automatic Execution	12:21:13 - 14-Sep-26
Buy*	300	182.20p	Automatic Execution	12:20:40 - 14-Sep-26
Buy*	894	182.20p	Automatic Execution	12:20:40 - 14-Sep-26
Buy*	327	182.20p	Automatic Execution	12:20:40 - 14-Sep-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
31st Aug 2026 (Mon)	201.00	201.00	201.00	201.00	0
28th Aug 2026 (Fri)	202.40	202.40	198.30	201.00	6,027,908
27th Aug 2026 (Thu)	200.00	203.00	199.80	200.00	1,174,860
26th Aug 2026 (Wed)	206.40	206.40	201.80	202.80	980,133
25th Aug 2026 (Tue)	199.40	204.60	199.40	201.60	1,040,700
24th Aug 2026 (Mon)	196.10	202.00	196.10	201.00	1,202,780
21st Aug 2026 (Fri)	205.40	205.40	199.90	201.00	1,713,840
20th Aug 2026 (Thu)	208.40	208.40	201.60	203.00	905,832
19th Aug 2026 (Wed)	201.00	205.80	201.00	203.60	1,124,814
18th Aug 2026 (Tue)	204.40	207.40	204.20	204.60	927,824
17th Aug 2026 (Mon)	212.00	212.00	204.60	204.60	1,092,441
14th Aug 2026 (Fri)	213.40	216.60	210.80	212.00	1,055,805

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
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
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares
12th Aug 2026 12:16 pm	RNS	Notification of major interest in shares
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares
6th Aug 2026 5:18 pm	RNS	Director/PDMR Shareholding

See more SSP Group regulatory news

FTSE 100 Latest

Value10,704.23

Change53.79