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	187.50p on 05-10-2026 at 18:35:05
Change	-2.50p -1.32%
Buy	187.60p
Sell	187.10p

Last Trade:	Buy 456,840.00 at 187.50p
Day's Volume:	1,521,273
Last Close:	187.50p
Open:	188.10p
ISIN:	GB00BGBN7C04

Day's Range	185.50p - 189.40p
52wk Range:	137.40p - 219.40p
Market Capitalisation:	£1.41b
VWAP:	187.33344p
Shares in Issue:	751.22m

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*	456,840	187.50p	Suspected BUY Trade	16:35:23 - 05-Oct-26
Sell*	2,362	187.30p	Automatic Execution	16:29:57 - 05-Oct-26
Sell*	328	187.30p	Automatic Execution	16:29:57 - 05-Oct-26
Sell*	329	187.30p	Automatic Execution	16:29:57 - 05-Oct-26
Buy*	500	187.30p	Automatic Execution	16:29:57 - 05-Oct-26
Buy*	190	187.30p	Automatic Execution	16:29:57 - 05-Oct-26
Sell*	2,464	187.20p	Automatic Execution	16:29:53 - 05-Oct-26
Sell*	173	187.20p	Automatic Execution	16:29:53 - 05-Oct-26
Sell*	336	187.20p	Automatic Execution	16:29:14 - 05-Oct-26
Buy*	600	187.40p	Automatic Execution	16:29:14 - 05-Oct-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Oct 2026 (Mon)	188.10	189.40	185.50	187.50	1,521,273
2nd Oct 2026 (Fri)	191.90	195.20	189.20	190.00	1,792,478
1st Oct 2026 (Thu)	191.20	192.00	186.70	188.30	1,286,016
30th Sep 2026 (Wed)	188.10	192.50	188.10	191.10	1,707,360
29th Sep 2026 (Tue)	188.30	190.20	187.10	188.10	1,193,137
28th Sep 2026 (Mon)	183.70	191.00	183.70	188.30	1,026,823
25th Sep 2026 (Fri)	178.80	186.70	178.80	186.30	920,582
24th Sep 2026 (Thu)	183.30	186.20	182.40	183.20	3,958,630
23rd Sep 2026 (Wed)	190.20	190.20	183.80	184.70	919,107
22nd Sep 2026 (Tue)	181.80	190.80	181.80	188.20	1,198,357
21st Sep 2026 (Mon)	182.70	186.20	182.50	185.30	900,872
18th Sep 2026 (Fri)	183.30	183.30	180.10	181.40	4,251,321
17th Sep 2026 (Thu)	183.80	184.80	182.60	183.80	863,089
16th Sep 2026 (Wed)	180.10	183.40	177.00	183.00	1,019,818
15th Sep 2026 (Tue)	181.90	182.50	178.70	179.30	1,478,498
14th Sep 2026 (Mon)	180.90	183.90	179.00	182.60	2,152,145
11th Sep 2026 (Fri)	182.80	188.70	182.80	184.80	982,040
10th Sep 2026 (Thu)	187.00	190.60	186.70	187.00	1,040,248
9th Sep 2026 (Wed)	187.30	190.20	186.80	187.00	1,113,660
8th Sep 2026 (Tue)	191.90	196.00	191.70	191.70	946,861
7th Sep 2026 (Mon)	192.30	197.80	192.30	195.20	818,043

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
5th Oct 2026 1:00 pm	RNS	Director/PDMR Shareholding
5th Oct 2026 7:00 am	RNS	Transaction in Own Shares
1st Oct 2026 7:00 am	RNS	Total Voting Rights
28th Sep 2026 7:00 am	RNS	Transaction in Own Shares
21st Sep 2026 7:00 am	RNS	Transaction in Own Shares
16th Sep 2026 5:46 pm	RNS	Director/PDMR Shareholding
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
8th Sep 2026 2:38 pm	RNS	Director/PDMR Shareholding
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
1st Sep 2026 7:05 am	RNS	Transaction in Own Shares

See more SSP Group regulatory news

FTSE 100 Latest

Value10,497.94

Change35.99