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	176.40p on 24-03-2026 at 16:45:13
Change	-0.40p -0.23%
Buy	177.80p
Sell	177.70p

Last Trade:	Sell 590,644.00 at 176.40p
Day's Volume:	5,565,882
Last Close:	176.40p
Open:	177.70p
ISIN:	GB00BGBN7C04

Day's Range	175.40p - 178.40p
52wk Range:	134.30p - 212.20p
Market Capitalisation:	£1.38b
VWAP:	177.42825p
Shares in Issue:	781.28m

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*	590,644	176.40p	Uncrossing Trade	16:35:16 - 24-Mar-26
Buy*	101	177.80p	SI Trade	16:29:49 - 24-Mar-26
Buy*	536	177.70p	Automatic Execution	16:27:54 - 24-Mar-26
Buy*	700	177.70p	Automatic Execution	16:27:54 - 24-Mar-26
Buy*	400	177.70p	Automatic Execution	16:27:54 - 24-Mar-26
Buy*	230	177.60p	Automatic Execution	16:26:59 - 24-Mar-26
Buy*	9	177.60p	Automatic Execution	16:26:59 - 24-Mar-26
Buy*	515	177.60p	Automatic Execution	16:26:59 - 24-Mar-26
Buy*	700	177.60p	Automatic Execution	16:26:59 - 24-Mar-26
Sell*	777	177.60p	Automatic Execution	16:26:06 - 24-Mar-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Mar 2026 (Tue)	177.70	178.40	175.40	176.40	5,565,882
23rd Mar 2026 (Mon)	167.70	179.30	166.00	176.80	5,746,113
20th Mar 2026 (Fri)	172.00	173.90	167.70	171.70	7,498,574
19th Mar 2026 (Thu)	170.20	172.80	168.30	169.20	1,801,935
18th Mar 2026 (Wed)	174.80	178.10	172.70	174.10	1,331,696
17th Mar 2026 (Tue)	175.10	177.50	173.90	175.60	1,958,142
16th Mar 2026 (Mon)	177.20	179.30	172.90	176.00	2,551,469
13th Mar 2026 (Fri)	183.20	183.20	178.00	178.10	2,787,889
12th Mar 2026 (Thu)	180.90	186.30	180.90	183.70	5,274,237
11th Mar 2026 (Wed)	183.70	186.40	181.70	185.40	3,574,907
10th Mar 2026 (Tue)	184.40	187.40	183.80	184.50	7,515,988
9th Mar 2026 (Mon)	184.50	184.60	179.20	180.10	1,542,883
6th Mar 2026 (Fri)	192.30	196.70	187.70	187.70	3,001,092
5th Mar 2026 (Thu)	188.60	192.90	187.10	190.30	5,378,311
4th Mar 2026 (Wed)	184.60	191.40	184.60	190.20	6,884,935
3rd Mar 2026 (Tue)	189.80	191.30	184.50	185.30	7,934,436
2nd Mar 2026 (Mon)	197.00	197.30	188.00	191.20	7,361,864
27th Feb 2026 (Fri)	206.20	207.20	203.40	205.60	2,240,459
26th Feb 2026 (Thu)	203.80	207.20	201.80	206.20	2,460,171
25th Feb 2026 (Wed)	201.00	202.20	200.00	202.20	1,763,691
24th Feb 2026 (Tue)	200.00	202.20	196.60	200.80	6,840,644

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
17th Mar 2026 11:01 am	RNS	Director/PDMR Shareholding
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
10th Mar 2026 10:47 am	RNS	TR1 Notification of major interest in shares
10th Mar 2026 10:47 am	RNS	TR1 Notification of major interest in shares
9th Mar 2026 12:41 pm	RNS	Director/PDMR Shareholding
9th Mar 2026 12:41 pm	RNS	Director/PDMR Shareholding
9th Mar 2026 7:00 am	RNS	Transaction in Own Shares
6th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more SSP Group regulatory news

FTSE 100 Latest

Value9,965.16

Change71.01