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	187.80p on 16-07-2026 at 18:15:05
Change	2.60p 1.4%
Buy	188.00p
Sell	187.40p

Last Trade:	Buy 3,220.00 at 187.80p
Day's Volume:	1,489,348
Last Close:	187.80p
Open:	189.70p
ISIN:	GB00BGBN7C04

Day's Range	183.40p - 189.70p
52wk Range:	137.40p - 212.20p
Market Capitalisation:	£1.43b
VWAP:	186.69229p
Shares in Issue:	763.69m

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*	3,220	187.80p	SI Trade Negotiated Trade	16:49:07 - 16-Jul-26
Sell*	17,940	186.215p	SI Trade Suspected SELL Trade	16:47:04 - 16-Jul-26
Unknown*	182,936	187.7061p	Negotiated Trade	16:35:18 - 16-Jul-26
Unknown*	-182,936	187.80p	Correction Negotiated Trade	16:35:18 - 16-Jul-26
Sell*	182,936	187.80p	Negotiated Trade	16:35:18 - 16-Jul-26
Sell*	16	187.80p	Automatic Execution	16:35:08 - 16-Jul-26
Sell*	531,791	187.80p	Uncrossing Trade	16:35:07 - 16-Jul-26
Sell*	876	188.00p	Automatic Execution	16:28:32 - 16-Jul-26
Sell*	1,151	188.00p	Automatic Execution	16:28:32 - 16-Jul-26
Buy*	587	188.00p	Automatic Execution	16:28:31 - 16-Jul-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
7th Jul 2026 (Tue)	191.60	198.40	191.60	196.60	4,196,918
6th Jul 2026 (Mon)	197.40	197.40	191.60	192.20	3,765,193
3rd Jul 2026 (Fri)	190.80	194.10	190.30	192.70	915,189
2nd Jul 2026 (Thu)	186.80	194.00	185.70	193.10	1,117,552
1st Jul 2026 (Wed)	192.20	192.20	185.40	189.50	4,099,584
30th Jun 2026 (Tue)	193.90	193.90	186.70	187.70	5,333,161
29th Jun 2026 (Mon)	193.00	193.00	188.80	189.30	2,515,513
26th Jun 2026 (Fri)	193.60	193.60	185.20	192.30	1,350,930
25th Jun 2026 (Thu)	191.10	198.60	189.70	192.40	2,126,837
24th Jun 2026 (Wed)	181.70	190.70	181.70	190.50	3,640,667
23rd Jun 2026 (Tue)	179.30	184.10	179.30	183.50	1,710,438
22nd Jun 2026 (Mon)	178.30	184.50	178.30	183.10	1,794,694
19th Jun 2026 (Fri)	184.90	186.50	180.70	182.40	5,207,932
18th Jun 2026 (Thu)	179.60	187.00	176.90	184.70	2,201,007
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

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
13th Jul 2026 7:00 am	RNS	Transaction in Own Shares
8th Jul 2026 2:43 pm	RNS	Director/PDMR Shareholding
6th Jul 2026 7:00 am	RNS	Transaction in Own Shares
1st Jul 2026 7:00 am	RNS	Total Voting Rights
29th Jun 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jun 2026 7:00 am	RNS	Transaction in Own Shares
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

See more SSP Group regulatory news

FTSE 100 Latest

Value10,572.24

Change56.32