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	184.70p on 18-06-2026 at 18:15:04
Change	6.80p 3.82%
Buy	185.60p
Sell	185.20p

Last Trade:	Unknown 152.00 at 184.4658p
Day's Volume:	2,201,007
Last Close:	184.70p
Open:	179.60p
ISIN:	GB00BGBN7C04

Day's Range	176.90p - 187.00p
52wk Range:	137.40p - 212.20p
Market Capitalisation:	£1.42b
VWAP:	183.72717p
Shares in Issue:	767.60m

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*	152	184.4658p	Ordinary	16:52:18 - 18-Jun-26
Buy*	4,448	184.70p	SI Trade Negotiated Trade	16:49:28 - 18-Jun-26
Buy*	25,091	182.944p	SI Trade Negotiated Trade	16:47:06 - 18-Jun-26
Buy*	98	184.70p	SI Trade	16:35:24 - 18-Jun-26
Buy*	269	184.70p	SI Trade	16:35:24 - 18-Jun-26
Buy*	923,478	184.70p	Suspected BUY Trade	16:35:24 - 18-Jun-26
Buy*	21	185.60p	Automatic Execution	16:29:52 - 18-Jun-26
Buy*	1,949	185.50p	Automatic Execution	16:29:47 - 18-Jun-26
Buy*	6	185.40p	Automatic Execution	16:29:47 - 18-Jun-26
Sell*	33	185.10p	Automatic Execution	16:28:55 - 18-Jun-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jun 2026 (Wed)	179.70	179.70	176.00	177.90	2,307,094
16th Jun 2026 (Tue)	176.00	179.40	175.40	178.60	6,326,236
15th Jun 2026 (Mon)	177.00	180.90	174.20	176.00	2,708,277
12th Jun 2026 (Fri)	161.50	172.00	161.50	171.80	1,631,770
11th Jun 2026 (Thu)	166.50	166.50	160.30	162.20	1,159,169
10th Jun 2026 (Wed)	162.90	166.00	159.20	162.60	2,035,654
9th Jun 2026 (Tue)	166.90	170.50	165.20	166.50	1,461,284
8th Jun 2026 (Mon)	163.40	168.10	163.40	166.40	14,065,326
5th Jun 2026 (Fri)	163.30	170.00	163.30	167.40	2,911,227
4th Jun 2026 (Thu)	165.00	170.70	164.30	165.30	1,332,220
3rd Jun 2026 (Wed)	164.90	168.70	164.60	165.40	1,897,093
2nd Jun 2026 (Tue)	166.00	170.30	165.40	165.80	8,282,328
1st Jun 2026 (Mon)	167.00	170.40	165.70	165.70	6,321,619
29th May 2026 (Fri)	172.20	172.20	167.50	168.10	6,438,317
28th May 2026 (Thu)	172.50	172.50	166.10	169.00	6,118,504
27th May 2026 (Wed)	170.10	174.10	170.00	171.50	7,753,114
26th May 2026 (Tue)	165.50	173.40	165.50	168.70	3,896,939
25th May 2026 (Mon)	164.20	164.20	164.20	164.20	0
22nd May 2026 (Fri)	162.00	164.90	161.70	164.20	5,760,163
21st May 2026 (Thu)	164.60	166.70	161.80	162.10	2,598,789
20th May 2026 (Wed)	158.40	166.90	157.00	164.90	3,847,102
19th May 2026 (Tue)	158.00	165.90	154.50	162.30	3,658,788
18th May 2026 (Mon)	155.70	157.90	152.00	154.40	40,090,455

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
17th Jun 2026 1:54 pm	RNS	Director/PDMR Shareholding
15th Jun 2026 7:00 am	RNS	Transaction in Own Shares
9th Jun 2026 10:27 am	RNS	Director/PDMR Shareholding
8th Jun 2026 7:00 am	RNS	Transaction in Own Shares
1st Jun 2026 7:03 am	RNS	Transaction in Own Shares
1st Jun 2026 7:00 am	RNS	Total Voting Rights
26th May 2026 5:03 pm	RNS	Director/PDMR Shareholding
26th May 2026 7:00 am	RNS	Transaction in Own Shares
19th May 2026 7:01 am	RNS	Board Appointment
19th May 2026 7:00 am	RNS	2026 HALF YEAR RESULTS ANNOUNCEMENT

See more SSP Group regulatory news

FTSE 100 Latest

Value10,399.70

Change-108.91