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	145.00p on 21-11-2025 at 19:40:08
Change	2.30p 1.61%
Buy	145.40p
Sell	145.20p

Last Trade:	Sell 7,139.00 at 145.00p
Day's Volume:	1,746,228
Last Close:	145.00p
Open:	145.60p
ISIN:	GB00BGBN7C04

Day's Range	142.10p - 147.80p
52wk Range:	134.30p - 196.00p
Market Capitalisation:	£1.15b
VWAP:	145.73444p
Shares in Issue:	794.77m

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*	7,139	145.00p	Automatic Execution	16:35:24 - 21-Nov-25
Sell*	663,740	145.00p	Uncrossing Trade	16:35:06 - 21-Nov-25
Buy*	87	145.20p	Automatic Execution	16:29:56 - 21-Nov-25
Buy*	746	145.20p	Automatic Execution	16:29:56 - 21-Nov-25
Unknown*	188	145.10p	SI Trade	16:29:51 - 21-Nov-25
Unknown*	258	145.10p	SI Trade	16:29:51 - 21-Nov-25
Sell*	44	145.00p	Automatic Execution	16:29:51 - 21-Nov-25
Sell*	520	145.00p	Automatic Execution	16:29:51 - 21-Nov-25
Buy*	100	145.10p	Automatic Execution	16:29:50 - 21-Nov-25
Buy*	60	145.10p	Automatic Execution	16:29:50 - 21-Nov-25

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Nov 2025 (Fri)	145.60	147.80	142.10	145.00	1,746,228
20th Nov 2025 (Thu)	140.90	143.30	139.90	142.70	2,181,620
19th Nov 2025 (Wed)	138.30	142.60	137.40	140.90	1,341,679
18th Nov 2025 (Tue)	138.90	140.30	137.50	138.60	1,260,484
17th Nov 2025 (Mon)	144.50	144.60	140.90	141.00	1,513,155
14th Nov 2025 (Fri)	146.00	146.00	140.90	144.30	7,570,823
13th Nov 2025 (Thu)	153.40	153.40	146.30	146.30	1,129,688
12th Nov 2025 (Wed)	148.00	150.60	147.00	150.60	2,049,501
11th Nov 2025 (Tue)	146.60	152.40	146.60	147.90	1,803,989
10th Nov 2025 (Mon)	147.90	148.00	145.30	146.60	1,787,995
7th Nov 2025 (Fri)	146.00	149.20	145.50	145.90	1,326,075
6th Nov 2025 (Thu)	150.00	150.90	147.20	147.90	988,417
5th Nov 2025 (Wed)	146.00	151.00	146.00	150.90	1,862,380
4th Nov 2025 (Tue)	150.00	150.80	145.60	147.40	2,182,434
3rd Nov 2025 (Mon)	154.20	154.30	151.50	151.70	1,325,865
31st Oct 2025 (Fri)	157.90	157.90	152.70	153.60	1,627,322
30th Oct 2025 (Thu)	156.00	157.70	154.10	154.20	2,053,657
29th Oct 2025 (Wed)	159.90	162.60	157.80	157.80	1,290,739
28th Oct 2025 (Tue)	161.20	162.00	159.90	160.60	1,091,077
27th Oct 2025 (Mon)	162.90	163.00	161.10	161.10	852,564
24th Oct 2025 (Fri)	157.60	163.20	157.60	162.60	1,946,508
23rd Oct 2025 (Thu)	169.00	169.00	160.50	161.20	4,645,919
22nd Oct 2025 (Wed)	159.10	165.40	159.10	165.00	8,089,502

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
21st Nov 2025 7:00 am	RNS	Transaction in Own Shares
20th Nov 2025 7:00 am	RNS	Transaction in Own Shares
19th Nov 2025 7:00 am	RNS	Transaction in Own Shares
18th Nov 2025 7:00 am	RNS	Transaction in Own Shares
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares
14th Nov 2025 7:00 am	RNS	Transaction in Own Shares
13th Nov 2025 7:00 am	RNS	Transaction in Own Shares
12th Nov 2025 7:00 am	RNS	Transaction in Own Shares
11th Nov 2025 7:00 am	RNS	Transaction in Own Shares
10th Nov 2025 7:00 am	RNS	SSP Group Board Change

See more SSP Group regulatory news

FTSE 100 Latest

Value9,539.71

Change12.06