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	156.10p on 14-05-2026 at 07:42:39
Change	1.20p 0.77%
Buy	156.20p
Sell	156.00p

Last Trade:	Buy 225.00 at 156.10p
Day's Volume:	65,912
Last Close:	154.90p
Open:	158.60p
ISIN:	GB00BGBN7C04

Day's Range	155.30p - 158.60p
52wk Range:	137.40p - 212.20p
Market Capitalisation:	£1.21b
VWAP:	156.34699p
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
Buy*	225	156.10p	SI Trade	08:42:29 - 14-May-26
Sell*	78	156.10p	Automatic Execution	08:42:29 - 14-May-26
Sell*	920	156.20p	Automatic Execution	08:42:03 - 14-May-26
Sell*	920	156.20p	Automatic Execution	08:42:03 - 14-May-26
Sell*	1,763	156.20p	Automatic Execution	08:42:03 - 14-May-26
Sell*	344	156.20p	Automatic Execution	08:42:03 - 14-May-26
Buy*	4	156.60p	Automatic Execution	08:33:55 - 14-May-26
Sell*	769	156.50p	Automatic Execution	08:30:36 - 14-May-26
Sell*	915	156.60p	Automatic Execution	08:30:35 - 14-May-26
Sell*	2,480	156.60p	Automatic Execution	08:30:35 - 14-May-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
14th Apr 2026 (Tue)	189.00	192.10	187.80	192.10	1,905,549

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

Value10,333.22

Change7.87