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	212.00p on 14-08-2026 at 17:15:03
Change	-2.40p -1.12%
Buy	212.60p
Sell	211.20p

Last Trade:	Buy 331,886.00 at 212.00p
Day's Volume:	1,055,805
Last Close:	212.00p
Open:	213.40p
ISIN:	GB00BGBN7C04

Day's Range	210.80p - 216.60p
52wk Range:	137.40p - 219.40p
Market Capitalisation:	£1.61b
VWAP:	213.0741p
Shares in Issue:	760.25m

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
Buy*	331,886	212.00p	Suspected BUY Trade	16:35:28 - 14-Aug-26
Sell*	6	211.20p	SI Trade	16:29:58 - 14-Aug-26
Buy*	600	211.20p	Automatic Execution	16:29:55 - 14-Aug-26
Sell*	1,916	211.20p	Automatic Execution	16:29:55 - 14-Aug-26
Sell*	1	211.20p	Automatic Execution	16:29:55 - 14-Aug-26
Sell*	21	211.20p	Automatic Execution	16:29:55 - 14-Aug-26
Buy*	452	211.20p	Automatic Execution	16:29:44 - 14-Aug-26
Buy*	600	211.20p	Automatic Execution	16:29:44 - 14-Aug-26
Buy*	600	211.20p	Automatic Execution	16:29:43 - 14-Aug-26
Buy*	750	211.00p	Automatic Execution	16:29:42 - 14-Aug-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Aug 2026 (Thu)	207.40	217.40	207.40	214.40	1,703,114
12th Aug 2026 (Wed)	216.00	216.00	208.20	212.40	882,502
11th Aug 2026 (Tue)	210.60	211.00	206.60	211.00	866,773
10th Aug 2026 (Mon)	219.40	219.40	209.20	210.60	802,008
7th Aug 2026 (Fri)	211.40	215.00	210.00	214.20	2,597,625
6th Aug 2026 (Thu)	213.80	214.60	211.00	212.20	738,407
5th Aug 2026 (Wed)	209.00	214.20	209.00	211.80	6,308,011
4th Aug 2026 (Tue)	201.40	210.20	201.40	209.60	1,111,834
3rd Aug 2026 (Mon)	202.80	207.60	202.20	206.20	1,470,489
31st Jul 2026 (Fri)	199.70	202.20	198.20	199.30	3,479,782
30th Jul 2026 (Thu)	205.00	205.00	195.30	200.80	1,452,304
29th Jul 2026 (Wed)	204.80	205.20	199.10	201.00	2,598,049
28th Jul 2026 (Tue)	190.80	207.80	190.80	206.60	5,171,748
27th Jul 2026 (Mon)	195.30	197.40	193.80	194.50	4,940,289
24th Jul 2026 (Fri)	185.80	191.20	185.80	191.00	1,643,744
23rd Jul 2026 (Thu)	193.20	193.20	184.80	186.10	3,213,530
22nd Jul 2026 (Wed)	185.10	192.40	183.80	192.40	2,799,580
21st Jul 2026 (Tue)	181.10	186.40	180.80	185.30	1,310,515
20th Jul 2026 (Mon)	188.30	188.30	182.70	184.90	929,725
17th Jul 2026 (Fri)	183.30	189.00	183.30	185.20	990,254
16th Jul 2026 (Thu)	189.70	189.70	183.40	187.80	1,489,348
15th Jul 2026 (Wed)	185.00	186.90	183.00	185.20	1,784,197
14th Jul 2026 (Tue)	195.00	195.00	186.30	187.60	27,860,051

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
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
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares
3rd Aug 2026 7:00 am	RNS	Total Voting Rights
28th Jul 2026 7:00 am	RNS	Q3 Trading Update
27th Jul 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jul 2026 1:32 pm	RNS	TR1 Notification of major interest in shares
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
17th Jul 2026 11:11 am	RNS	Director/PDMR Shareholding

See more SSP Group regulatory news

FTSE 100 Latest

Value10,750.11

Change-22.56