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	155.00p on 15-05-2026 at 18:15:05
Change	-1.10p -0.7%
Buy	154.30p
Sell	154.10p

Last Trade:	Unknown 454,179.00 at 152.669p
Day's Volume:	2,204,650
Last Close:	155.00p
Open:	153.00p
ISIN:	GB00BGBN7C04

Day's Range	151.50p - 155.00p
52wk Range:	137.40p - 212.20p
Market Capitalisation:	£1.20b
VWAP:	153.4534p
Shares in Issue:	773.23m

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
Unknown*	454,179	152.669p	SI Trade Negotiated Trade	17:41:47 - 15-May-26
Buy*	1	155.00p	Automatic Execution	16:35:30 - 15-May-26
Buy*	8,468	155.00p	SI Trade	16:35:29 - 15-May-26
Buy*	1	155.00p	Automatic Execution	16:35:29 - 15-May-26
Buy*	558,929	155.00p	Suspected BUY Trade	16:35:29 - 15-May-26
Buy*	973	154.10p	Automatic Execution	16:29:37 - 15-May-26
Buy*	1,025	154.00p	Automatic Execution	16:29:22 - 15-May-26
Buy*	81	154.00p	Automatic Execution	16:29:22 - 15-May-26
Sell*	700	153.90p	Automatic Execution	16:29:22 - 15-May-26
Sell*	700	154.00p	Automatic Execution	16:29:12 - 15-May-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th May 2026 (Thu)	158.60	158.60	155.20	156.10	2,289,883
13th May 2026 (Wed)	162.50	162.50	154.00	154.90	3,682,713
12th May 2026 (Tue)	159.30	161.30	158.90	159.60	1,521,996
11th May 2026 (Mon)	159.40	163.20	159.20	163.20	2,870,455
8th May 2026 (Fri)	159.00	162.60	157.90	161.20	2,683,659
7th May 2026 (Thu)	161.20	163.40	159.70	160.70	3,159,812
6th May 2026 (Wed)	151.90	162.80	151.80	159.30	3,894,230
5th May 2026 (Tue)	154.50	156.70	145.60	149.50	10,483,480
4th May 2026 (Mon)	155.20	155.20	155.20	155.20	0
1st May 2026 (Fri)	158.10	160.00	155.20	155.20	1,427,488
30th Apr 2026 (Thu)	158.40	159.60	156.90	158.90	2,617,252
29th Apr 2026 (Wed)	167.20	167.20	159.30	159.30	1,854,676
28th Apr 2026 (Tue)	173.20	173.20	163.00	167.00	3,344,861
27th Apr 2026 (Mon)	173.60	179.80	173.60	176.70	1,159,027
24th Apr 2026 (Fri)	180.70	181.30	172.90	177.90	2,944,779
23rd Apr 2026 (Thu)	180.30	183.30	173.50	181.70	6,972,143
22nd Apr 2026 (Wed)	191.50	192.50	182.10	184.10	8,082,719
21st Apr 2026 (Tue)	194.30	196.50	191.70	192.90	3,442,765
20th Apr 2026 (Mon)	200.00	200.00	195.00	195.00	2,930,818
17th Apr 2026 (Fri)	192.00	199.80	191.60	199.00	10,770,784
16th Apr 2026 (Thu)	193.20	193.90	190.90	191.90	5,412,237
15th Apr 2026 (Wed)	195.00	195.00	191.60	192.00	1,264,003

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
11th May 2026 7:00 am	RNS	Transaction in Own Shares
7th May 2026 4:54 pm	RNS	TR1 Notification of major interest in shares
6th May 2026 5:46 pm	RNS	Director/PDMR Shareholding
5th May 2026 7:00 am	RNS	Transaction in Own Shares
1st May 2026 7:00 am	RNS	Total Voting Rights
29th Apr 2026 11:00 am	RNS	TR1 Notification of major interest in shares
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares
21st Apr 2026 11:07 am	RNS	Director/PDMR Shareholding
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
13th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more SSP Group regulatory news

FTSE 100 Latest

Value10,195.37

Change-177.56