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	168.10p on 29-05-2026 at 18:35:04
Change	-0.90p -0.53%
Buy	169.00p
Sell	168.50p

Last Trade:	Sell 4,602.00 at 168.10p
Day's Volume:	6,438,317
Last Close:	168.10p
Open:	172.20p
ISIN:	GB00BGBN7C04

Day's Range	167.50p - 172.20p
52wk Range:	137.40p - 212.20p
Market Capitalisation:	£1.30b
VWAP:	168.67113p
Shares in Issue:	770.87m

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*	4,602	168.10p	SI Trade	16:42:34 - 29-May-26
Buy*	45,197	168.10p	Automatic Execution	16:35:29 - 29-May-26
Sell*	30	168.10p	SI Trade	16:35:28 - 29-May-26
Sell*	5	168.10p	SI Trade	16:35:28 - 29-May-26
Sell*	85	168.10p	SI Trade	16:35:28 - 29-May-26
Sell*	96	168.10p	SI Trade	16:35:28 - 29-May-26
Sell*	7,671	168.10p	Automatic Execution	16:35:28 - 29-May-26
Sell*	4,181	168.10p	Automatic Execution	16:35:28 - 29-May-26
Sell*	5,597	168.10p	Automatic Execution	16:35:28 - 29-May-26
Sell*	8,998	168.10p	Automatic Execution	16:35:28 - 29-May-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2026 (Fri)	172.20	172.20	167.50	168.10	6,438,317
28th May 2026 (Thu)	172.50	172.50	166.10	169.00	6,118,504
27th May 2026 (Wed)	170.10	174.10	170.00	171.50	7,753,114
26th May 2026 (Tue)	165.50	173.40	165.50	168.70	3,896,939
25th May 2026 (Mon)	164.20	164.20	164.20	164.20	0
22nd May 2026 (Fri)	162.00	164.90	161.70	164.20	5,760,163
21st May 2026 (Thu)	164.60	166.70	161.80	162.10	2,598,789
20th May 2026 (Wed)	158.40	166.90	157.00	164.90	3,847,102
19th May 2026 (Tue)	158.00	165.90	154.50	162.30	3,658,788
18th May 2026 (Mon)	155.70	157.90	152.00	154.40	40,090,455
15th May 2026 (Fri)	153.00	155.00	151.50	155.00	2,204,650
14th May 2026 (Thu)	158.60	158.60	155.20	156.10	2,289,883
13th May 2026 (Wed)	162.50	162.50	154.00	154.90	3,682,713
12th May 2026 (Tue)	159.30	161.30	158.90	159.60	1,521,996
11th May 2026 (Mon)	159.40	163.20	159.20	163.20	2,870,455
8th May 2026 (Fri)	159.00	162.60	157.90	161.20	2,683,659
7th May 2026 (Thu)	161.20	163.40	159.70	160.70	3,159,812
6th May 2026 (Wed)	151.90	162.80	151.80	159.30	3,894,230
5th May 2026 (Tue)	154.50	156.70	145.60	149.50	10,483,480
4th May 2026 (Mon)	155.20	155.20	155.20	155.20	0
1st May 2026 (Fri)	158.10	160.00	155.20	155.20	1,427,488
30th Apr 2026 (Thu)	158.40	159.60	156.90	158.90	2,617,252

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
26th May 2026 5:03 pm	RNS	Director/PDMR Shareholding
26th May 2026 7:00 am	RNS	Transaction in Own Shares
19th May 2026 7:01 am	RNS	Board Appointment
19th May 2026 7:00 am	RNS	2026 HALF YEAR RESULTS ANNOUNCEMENT
18th May 2026 7:00 am	RNS	Transaction in Own Shares
11th May 2026 7:00 am	RNS	Transaction in Own Shares
7th May 2026 4:54 pm	RNS	TR1 Notification of major interest in shares
6th May 2026 5:46 pm	RNS	Director/PDMR Shareholding
5th May 2026 7:00 am	RNS	Transaction in Own Shares
1st May 2026 7:00 am	RNS	Total Voting Rights

See more SSP Group regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68