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	214.20p on 07-08-2026 at 18:35:03
Change	2.00p 0.94%
Buy	214.00p
Sell	213.80p

Last Trade:	Buy 2,578.00 at 214.20p
Day's Volume:	2,597,625
Last Close:	214.20p
Open:	211.40p
ISIN:	GB00BGBN7C04

Day's Range	210.00p - 215.00p
52wk Range:	137.40p - 215.00p
Market Capitalisation:	£1.63b
VWAP:	212.04846p
Shares in Issue:	761.39m

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*	2,578	214.20p	SI Trade Negotiated Trade	16:53:14 - 07-Aug-26
Buy*	232	214.20p	Automatic Execution	16:35:01 - 07-Aug-26
Buy*	232	214.20p	Automatic Execution	16:35:01 - 07-Aug-26
Buy*	363,434	214.20p	Suspected BUY Trade	16:35:00 - 07-Aug-26
Buy*	570	213.80p	Automatic Execution	16:29:52 - 07-Aug-26
Buy*	1,071	213.80p	Automatic Execution	16:29:52 - 07-Aug-26
Buy*	1,000	213.80p	Automatic Execution	16:29:52 - 07-Aug-26
Sell*	4	213.60p	SI Trade	16:29:02 - 07-Aug-26
Sell*	927	213.80p	Automatic Execution	16:28:52 - 07-Aug-26
Sell*	417	213.80p	Automatic Execution	16:28:52 - 07-Aug-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
13th Jul 2026 (Mon)	197.60	197.60	191.50	192.70	1,315,894
10th Jul 2026 (Fri)	192.90	195.30	190.90	192.90	1,684,059
9th Jul 2026 (Thu)	196.10	196.10	186.70	192.50	3,400,307
8th Jul 2026 (Wed)	195.60	197.10	190.90	192.80	5,067,154

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
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
13th Jul 2026 7:00 am	RNS	Transaction in Own Shares
8th Jul 2026 2:43 pm	RNS	Director/PDMR Shareholding

See more SSP Group regulatory news

FTSE 100 Latest

Value10,901.09

Change33.20