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	156.90p on 28-08-2025 at 18:50:07
Change	0.90p 0.58%
Buy	157.10p
Sell	156.90p

Last Trade:	Buy 1,707.00 at 156.90p
Day's Volume:	1,257,466
Last Close:	156.90p
Open:	157.20p
ISIN:	GB00BGBN7C04

Day's Range	155.20p - 159.00p
52wk Range:	134.30p - 196.00p
Market Capitalisation:	£1.26b
VWAP:	157.19755p
Shares in Issue:	801.68m

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*	1,707	156.90p	Automatic Execution	16:39:54 - 28-Aug-25
Buy*	219,984	156.90p	Suspected BUY Trade	16:35:25 - 28-Aug-25
Buy*	1,869	157.10p	Automatic Execution	16:29:53 - 28-Aug-25
Buy*	746	157.10p	Automatic Execution	16:27:30 - 28-Aug-25
Buy*	2,022	157.10p	Automatic Execution	16:27:30 - 28-Aug-25
Buy*	2	157.10p	SI Trade	16:26:05 - 28-Aug-25
Sell*	750	156.944p	Ordinary	16:25:19 - 28-Aug-25
Sell*	283	156.90p	Automatic Execution	16:23:56 - 28-Aug-25
Buy*	54	157.10p	Automatic Execution	16:23:55 - 28-Aug-25
Buy*	69	157.10p	Automatic Execution	16:23:28 - 28-Aug-25

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	161.60	161.60	155.80	156.00	1,899,011
26th Aug 2025 (Tue)	159.30	161.90	157.30	158.00	2,218,438
25th Aug 2025 (Mon)	163.20	163.20	163.20	163.20	0
22nd Aug 2025 (Fri)	161.00	163.40	156.40	163.20	2,232,856
21st Aug 2025 (Thu)	167.20	167.20	157.10	157.40	1,282,289
20th Aug 2025 (Wed)	165.00	165.00	162.90	164.10	2,386,666
19th Aug 2025 (Tue)	163.40	165.40	162.80	165.30	2,670,029
18th Aug 2025 (Mon)	162.00	163.90	162.00	163.30	955,179
15th Aug 2025 (Fri)	166.30	166.30	162.80	163.90	1,544,541
14th Aug 2025 (Thu)	160.60	165.80	160.60	164.30	1,284,393
13th Aug 2025 (Wed)	165.20	166.50	163.50	164.60	1,836,446
12th Aug 2025 (Tue)	166.80	166.80	162.80	164.20	1,279,204
11th Aug 2025 (Mon)	162.50	167.10	162.50	162.90	1,617,714
8th Aug 2025 (Fri)	168.90	168.90	164.50	166.50	1,644,094
7th Aug 2025 (Thu)	163.90	168.70	162.80	168.70	2,917,596
6th Aug 2025 (Wed)	169.40	170.80	167.20	168.80	1,268,069
5th Aug 2025 (Tue)	165.90	173.30	165.90	169.10	902,371
4th Aug 2025 (Mon)	164.70	170.00	164.70	170.00	4,300,529
1st Aug 2025 (Fri)	167.50	170.90	167.10	167.20	1,512,766
31st Jul 2025 (Thu)	166.60	172.00	166.60	171.00	4,027,634
30th Jul 2025 (Wed)	167.00	168.80	165.70	168.20	3,258,914
29th Jul 2025 (Tue)	179.80	179.80	164.20	168.00	7,757,108
28th Jul 2025 (Mon)	185.00	185.00	177.50	178.00	875,930

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
6th Aug 2025 5:48 pm	RNS	Director/PDMR Shareholding
29th Jul 2025 7:00 am	RNS	Q3 Trading Update
14th Jul 2025 7:00 am	RNS	IPO of TFS - First Day of Trading
10th Jul 2025 9:53 am	RNS	TR1 Notification of major interest in shares
10th Jul 2025 9:17 am	RNS	Filing of Prospectus and Pricing of TFS IPO
8th Jul 2025 5:23 pm	RNS	Director/PDMR Shareholding
7th Jul 2025 11:36 am	RNS	Holding(s) in Company
7th Jul 2025 7:00 am	RNS	Opening of TFS IPO Offer
2nd Jul 2025 12:01 pm	RNS	Holding(s) in Company
2nd Jul 2025 7:00 am	RNS	Update on Proposed TFS IPO

See more SSP Group regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68