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	186.00p on 06-11-2026 at 18:55:05
Change	-4.00p -2.11%
Buy	185.60p
Sell	185.30p

Last Trade:	Buy 606,089.00 at 186.00p
Day's Volume:	3,082,306
Last Close:	186.00p
Open:	188.00p
ISIN:	GB00BGBN7C04

Day's Range	184.30p - 188.95p
52wk Range:	137.40p - 219.40p
Market Capitalisation:	£1.39b
VWAP:	185.96697p
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*	606,089	186.00p	Suspected BUY Trade	16:35:24 - 06-Nov-26
Sell*	601	185.40p	Automatic Execution	16:29:43 - 06-Nov-26
Sell*	660	185.40p	Automatic Execution	16:29:43 - 06-Nov-26
Sell*	164	185.40p	Automatic Execution	16:29:43 - 06-Nov-26
Sell*	72	185.40p	Automatic Execution	16:29:43 - 06-Nov-26
Sell*	164	185.40p	Automatic Execution	16:29:36 - 06-Nov-26
Sell*	514	185.50p	Automatic Execution	16:29:31 - 06-Nov-26
Sell*	660	185.50p	Automatic Execution	16:29:31 - 06-Nov-26
Sell*	232	185.40p	Automatic Execution	16:29:30 - 06-Nov-26
Sell*	474	185.50p	Automatic Execution	16:29:30 - 06-Nov-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Nov 2026 (Fri)	188.00	188.95	184.30	186.00	3,082,306
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

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
6th Nov 2026 3:50 pm	RNS	Director/PDMR Shareholding
6th Nov 2026 2:14 pm	RNS	TR1 Notification of major interest in shares
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

See more SSP Group regulatory news

FTSE 100 Latest

Value10,673.94

Change-108.72