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	148.10p on 12-11-2025 at 14:12:27
Change	0.20p 0.14%
Buy	148.20p
Sell	148.00p

Last Trade:	Sell 822.00 at 148.10p
Day's Volume:	828,157
Last Close:	147.90p
Open:	148.00p
ISIN:	GB00BGBN7C04

Day's Range	147.00p - 149.20p
52wk Range:	134.30p - 196.00p
Market Capitalisation:	£1.18b
VWAP:	147.97716p
Shares in Issue:	796.36m

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
Sell*	822	148.10p	Automatic Execution	14:12:27 - 12-Nov-25
Sell*	235	148.10p	Automatic Execution	14:12:27 - 12-Nov-25
Sell*	822	148.10p	Automatic Execution	14:12:27 - 12-Nov-25
Sell*	1,811	148.10p	Automatic Execution	14:12:27 - 12-Nov-25
Buy*	622	148.30p	Automatic Execution	14:09:27 - 12-Nov-25
Buy*	2	148.30p	Automatic Execution	14:09:27 - 12-Nov-25
Buy*	554	148.30p	Automatic Execution	14:09:27 - 12-Nov-25
Buy*	657	148.30p	Automatic Execution	14:07:53 - 12-Nov-25
Sell*	220	148.10p	Automatic Execution	14:07:52 - 12-Nov-25
Buy*	324	148.20p	Automatic Execution	14:07:52 - 12-Nov-25

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Nov 2025 (Wed)	148.00	149.20	147.00	147.90	828,157
11th Nov 2025 (Tue)	146.60	152.40	146.60	147.90	1,803,989
10th Nov 2025 (Mon)	147.90	148.00	145.30	146.60	1,787,995
7th Nov 2025 (Fri)	146.00	149.20	145.50	145.90	1,326,075
6th Nov 2025 (Thu)	150.00	150.90	147.20	147.90	988,417
5th Nov 2025 (Wed)	146.00	151.00	146.00	150.90	1,862,380
4th Nov 2025 (Tue)	150.00	150.80	145.60	147.40	2,182,434
3rd Nov 2025 (Mon)	154.20	154.30	151.50	151.70	1,325,865
31st Oct 2025 (Fri)	157.90	157.90	152.70	153.60	1,627,322
30th Oct 2025 (Thu)	156.00	157.70	154.10	154.20	2,053,657
29th Oct 2025 (Wed)	159.90	162.60	157.80	157.80	1,290,739
28th Oct 2025 (Tue)	161.20	162.00	159.90	160.60	1,091,077
27th Oct 2025 (Mon)	162.90	163.00	161.10	161.10	852,564
24th Oct 2025 (Fri)	157.60	163.20	157.60	162.60	1,946,508
23rd Oct 2025 (Thu)	169.00	169.00	160.50	161.20	4,645,919
22nd Oct 2025 (Wed)	159.10	165.40	159.10	165.00	8,089,502
21st Oct 2025 (Tue)	164.00	164.00	159.90	160.90	953,638
20th Oct 2025 (Mon)	159.00	161.60	157.70	160.60	1,644,641
17th Oct 2025 (Fri)	157.10	160.10	155.30	159.00	2,675,230
16th Oct 2025 (Thu)	156.00	159.20	156.00	158.60	1,686,747
15th Oct 2025 (Wed)	157.60	163.10	157.60	158.40	1,709,383
14th Oct 2025 (Tue)	162.30	163.20	160.00	161.30	1,966,583
13th Oct 2025 (Mon)	159.90	165.30	159.90	162.80	3,417,134

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
11th Nov 2025 7:00 am	RNS	Transaction in Own Shares
10th Nov 2025 7:00 am	RNS	SSP Group Board Change
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares
7th Nov 2025 9:21 am	RNS	Director/PDMR Shareholding
7th Nov 2025 7:00 am	RNS	Transaction in Own Shares
6th Nov 2025 7:00 am	RNS	Transaction in Own Shares
5th Nov 2025 7:00 am	RNS	Transaction in Own Shares
4th Nov 2025 7:00 am	RNS	Transaction in Own Shares
3rd Nov 2025 9:43 am	RNS	Total Voting Rights
3rd Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more SSP Group regulatory news

FTSE 100 Latest

Value9,899.34

Change-0.26