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	190.00p on 05-11-2026 at 19:15:05
Change	-1.60p -0.84%
Buy	190.10p
Sell	189.70p

Last Trade:	Buy 4,435.00 at 190.00p
Day's Volume:	5,610,095
Last Close:	190.00p
Open:	195.20p
ISIN:	GB00BGBN7C04

Day's Range	189.40p - 195.70p
52wk Range:	137.40p - 219.40p
Market Capitalisation:	£1.42b
VWAP:	191.18199p
Shares in Issue:	747.34m

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*	4,435	190.00p	Automatic Execution	16:38:02 - 05-Nov-26
Buy*	515,559	190.00p	Suspected BUY Trade	16:35:20 - 05-Nov-26
Sell*	125	189.80p	Automatic Execution	16:29:25 - 05-Nov-26
Sell*	540	189.90p	Automatic Execution	16:29:19 - 05-Nov-26
Sell*	2,793	189.90p	Automatic Execution	16:29:19 - 05-Nov-26
Sell*	562	189.90p	Automatic Execution	16:29:19 - 05-Nov-26
Sell*	38	189.90p	Automatic Execution	16:29:13 - 05-Nov-26
Sell*	801	189.90p	Automatic Execution	16:28:54 - 05-Nov-26
Sell*	199	189.90p	Automatic Execution	16:28:32 - 05-Nov-26
Sell*	700	189.90p	Automatic Execution	16:28:32 - 05-Nov-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Nov 2026 (Thu)	195.20	195.70	189.40	190.00	5,610,095
4th Nov 2026 (Wed)	187.50	192.60	186.30	191.60	6,166,004
3rd Nov 2026 (Tue)	187.50	192.40	187.20	187.50	2,706,108
2nd Nov 2026 (Mon)	189.90	190.70	184.50	190.70	1,903,446
30th Oct 2026 (Fri)	185.30	187.10	184.30	185.40	3,374,803
29th Oct 2026 (Thu)	183.50	185.10	181.80	184.00	2,942,106
28th Oct 2026 (Wed)	182.00	183.40	181.00	182.30	3,755,656
27th Oct 2026 (Tue)	186.50	186.50	181.50	182.00	978,697
26th Oct 2026 (Mon)	181.00	188.10	179.90	184.40	1,697,419
23rd Oct 2026 (Fri)	178.50	182.10	178.00	179.30	724,418
22nd Oct 2026 (Thu)	182.80	183.40	178.30	179.60	1,667,878
21st Oct 2026 (Wed)	184.30	186.40	184.30	184.70	791,697
20th Oct 2026 (Tue)	183.90	187.70	181.90	186.30	1,147,553
19th Oct 2026 (Mon)	179.30	186.10	179.30	185.00	1,730,373
16th Oct 2026 (Fri)	180.30	183.10	178.50	182.40	956,155
15th Oct 2026 (Thu)	179.60	181.10	177.00	179.90	654,804
14th Oct 2026 (Wed)	174.80	179.10	174.80	179.10	896,791
13th Oct 2026 (Tue)	172.00	178.40	172.00	174.10	1,010,236
12th Oct 2026 (Mon)	178.00	180.50	170.40	176.30	1,741,629
9th Oct 2026 (Fri)	176.00	183.70	175.00	180.30	2,609,507
8th Oct 2026 (Thu)	195.20	195.20	184.30	188.00	1,568,782
7th Oct 2026 (Wed)	187.50	192.40	187.50	191.00	1,080,684
6th Oct 2026 (Tue)	183.00	189.70	183.00	188.90	917,487

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
3rd Nov 2026 5:00 pm	RNS	TR1 Notification of major interest in shares
2nd Nov 2026 2:52 pm	RNS	TR1 Notification of major interest in shares
2nd Nov 2026 10:45 am	RNS	TR1 Notification of major interest in shares
2nd Nov 2026 7:00 am	RNS	Transaction in Own Shares
2nd Nov 2026 7:00 am	RNS	Total Voting Rights
26th Oct 2026 7:00 am	RNS	Transaction in Own Shares
19th Oct 2026 1:08 pm	RNS	Director/PDMR Shareholding
19th Oct 2026 9:28 am	RNS	Transaction in Own Shares
13th Oct 2026 12:59 pm	RNS	TR1 Notification of major interest in shares
12th Oct 2026 7:00 am	RNS	Transaction in Own Shares

See more SSP Group regulatory news

FTSE 100 Latest

Value10,782.66

Change-46.55