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	158.70p on 29-10-2025 at 13:57:05
Change	-1.90p -1.18%
Buy	158.80p
Sell	158.60p

Last Trade:	Buy 110.00 at 158.70p
Day's Volume:	483,732
Last Close:	160.60p
Open:	159.90p
ISIN:	GB00BGBN7C04

Day's Range	158.40p - 162.60p
52wk Range:	134.30p - 196.00p
Market Capitalisation:	£1.27b
VWAP:	160.43484p
Shares in Issue:	798.43m

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*	110	158.70p	Automatic Execution	13:57:04 - 29-Oct-25
Buy*	97	158.70p	Automatic Execution	13:57:01 - 29-Oct-25
Buy*	843	158.70p	Automatic Execution	13:57:01 - 29-Oct-25
Buy*	459	158.70p	Automatic Execution	13:57:01 - 29-Oct-25
Sell*	459	158.60p	Automatic Execution	13:56:56 - 29-Oct-25
Buy*	950	158.70p	Automatic Execution	13:56:56 - 29-Oct-25
Buy*	78	158.70p	Automatic Execution	13:56:56 - 29-Oct-25
Buy*	47	158.70p	Automatic Execution	13:56:56 - 29-Oct-25
Sell*	47	158.60p	Automatic Execution	13:55:32 - 29-Oct-25
Sell*	112	158.60p	Automatic Execution	13:55:32 - 29-Oct-25

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Oct 2025 (Wed)	159.90	162.60	158.40	160.60	483,732
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
10th Oct 2025 (Fri)	162.80	164.50	158.80	160.10	1,890,312
9th Oct 2025 (Thu)	170.20	170.20	161.50	162.20	10,602,907
8th Oct 2025 (Wed)	164.50	167.20	164.50	166.60	753,249
7th Oct 2025 (Tue)	168.80	169.20	166.10	166.50	689,007
6th Oct 2025 (Mon)	171.10	171.10	166.40	168.00	4,321,555
3rd Oct 2025 (Fri)	167.00	171.10	167.00	170.50	1,156,152
2nd Oct 2025 (Thu)	171.00	174.50	169.70	170.50	775,259
1st Oct 2025 (Wed)	170.00	173.70	170.00	172.00	1,618,618
30th Sep 2025 (Tue)	165.60	172.00	165.60	171.30	1,660,413
29th Sep 2025 (Mon)	166.60	171.00	166.50	169.70	1,564,961

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
28th Oct 2025 7:00 am	RNS	Transaction in Own Shares
27th Oct 2025 7:00 am	RNS	Transaction in Own Shares
24th Oct 2025 7:00 am	RNS	Transaction in Own Shares
23rd Oct 2025 7:00 am	RNS	Transaction in Own Shares
22nd Oct 2025 7:00 am	RNS	Transaction in Own Shares
21st Oct 2025 7:00 am	RNS	Transaction in Own Shares
20th Oct 2025 2:00 pm	RNS	Holding(s) in Company
20th Oct 2025 7:00 am	RNS	Transaction in Own Shares
17th Oct 2025 7:00 am	RNS	Transaction in Own Shares
16th Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more SSP Group regulatory news

FTSE 100 Latest

Value9,758.76

Change62.02