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	188.20p on 22-09-2026 at 18:15:05
Change	2.90p 1.57%
Buy	189.60p
Sell	189.30p

Last Trade:	Sell 509,702.00 at 188.20p
Day's Volume:	1,198,357
Last Close:	188.20p
Open:	181.80p
ISIN:	GB00BGBN7C04

Day's Range	181.80p - 190.80p
52wk Range:	137.40p - 219.40p
Market Capitalisation:	£1.42b
VWAP:	188.20334p
Shares in Issue:	752.62m

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*	509,702	188.20p	Uncrossing Trade	16:35:09 - 22-Sep-26
Sell*	400	189.40p	Automatic Execution	16:29:58 - 22-Sep-26
Sell*	442	189.40p	Automatic Execution	16:29:50 - 22-Sep-26
Sell*	287	189.30p	Automatic Execution	16:29:40 - 22-Sep-26
Sell*	954	189.40p	Automatic Execution	16:29:40 - 22-Sep-26
Sell*	216	189.40p	SI Trade	16:29:01 - 22-Sep-26
Sell*	282	189.40p	Automatic Execution	16:28:01 - 22-Sep-26
Buy*	519	189.50p	Automatic Execution	16:27:10 - 22-Sep-26
Buy*	563	189.50p	Automatic Execution	16:26:27 - 22-Sep-26
Sell*	3,624	189.30p	Automatic Execution	16:26:22 - 22-Sep-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Sep 2026 (Tue)	181.80	190.80	181.80	188.20	1,198,357
21st Sep 2026 (Mon)	182.70	186.20	182.50	185.30	900,872
18th Sep 2026 (Fri)	183.30	183.30	180.10	181.40	4,251,321
17th Sep 2026 (Thu)	183.80	184.80	182.60	183.80	863,089
16th Sep 2026 (Wed)	180.10	183.40	177.00	183.00	1,019,818
15th Sep 2026 (Tue)	181.90	182.50	178.70	179.30	1,478,498
14th Sep 2026 (Mon)	180.90	183.90	179.00	182.60	2,152,145
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

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
21st Sep 2026 7:00 am	RNS	Transaction in Own Shares
16th Sep 2026 5:46 pm	RNS	Director/PDMR Shareholding
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
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

See more SSP Group regulatory news

FTSE 100 Latest

Value10,708.33

Change-30.68