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	193.90p on 02-09-2026 at 18:35:05
Change	-3.30p -1.67%
Buy	194.70p
Sell	194.60p

Last Trade:	Buy 478,879.00 at 193.90p
Day's Volume:	997,210
Last Close:	193.90p
Open:	192.80p
ISIN:	GB00BGBN7C04

Day's Range	192.80p - 196.20p
52wk Range:	137.40p - 219.40p
Market Capitalisation:	£1.47b
VWAP:	194.34413p
Shares in Issue:	755.83m

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*	478,879	193.90p	Suspected BUY Trade	16:35:22 - 02-Sep-26
Buy*	134	194.70p	SI Trade	16:29:58 - 02-Sep-26
Sell*	83	194.60p	Automatic Execution	16:29:53 - 02-Sep-26
Buy*	509	194.60p	Automatic Execution	16:29:31 - 02-Sep-26
Buy*	397	194.60p	Automatic Execution	16:29:31 - 02-Sep-26
Buy*	3	194.60p	Automatic Execution	16:29:15 - 02-Sep-26
Buy*	463	194.50p	Automatic Execution	16:28:52 - 02-Sep-26
Buy*	500	194.50p	Automatic Execution	16:28:52 - 02-Sep-26
Sell*	695	194.40p	Automatic Execution	16:27:40 - 02-Sep-26
Buy*	500	194.50p	Automatic Execution	16:27:35 - 02-Sep-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Aug 2026 (Fri)	205.40	205.40	199.90	201.00	1,713,840
20th Aug 2026 (Thu)	208.40	208.40	201.60	203.00	905,832
19th Aug 2026 (Wed)	201.00	205.80	201.00	203.60	1,124,814
18th Aug 2026 (Tue)	204.40	207.40	204.20	204.60	927,824
17th Aug 2026 (Mon)	212.00	212.00	204.60	204.60	1,092,441
14th Aug 2026 (Fri)	213.40	216.60	210.80	212.00	1,055,805
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

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
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
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

See more SSP Group regulatory news

FTSE 100 Latest

Value10,756.45

Change-32.83