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	211.20p on 19-12-2025 at 19:40:08
Change	2.60p 1.25%
Buy	211.40p
Sell	211.00p

Last Trade:	Sell 5,760.00 at 211.20p
Day's Volume:	5,724,328
Last Close:	211.20p
Open:	208.00p
ISIN:	GB00BGBN7C04

Day's Range	207.20p - 212.20p
52wk Range:	134.30p - 212.20p
Market Capitalisation:	£1.68b
VWAP:	209.77057p
Shares in Issue:	794.28m

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*	5,760	211.20p	SI Trade Suspected SELL Trade	16:46:43 - 19-Dec-25
Sell*	3,734	211.20p	SI Trade Suspected SELL Trade	16:46:07 - 19-Dec-25
Sell*	501	211.20p	SI Trade	16:45:46 - 19-Dec-25
Sell*	8,357	211.20p	SI Trade	16:44:04 - 19-Dec-25
Sell*	6,969	211.20p	Ordinary	16:42:25 - 19-Dec-25
Sell*	101,255	211.25p	Ordinary	16:36:43 - 19-Dec-25
Unknown*	2,050,698	211.20p	Uncrossing Trade	16:35:15 - 19-Dec-25
Buy*	19	211.20p	Automatic Execution	16:29:41 - 19-Dec-25
Buy*	81	211.20p	Automatic Execution	16:29:41 - 19-Dec-25
Buy*	8	211.20p	Automatic Execution	16:29:41 - 19-Dec-25

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Dec 2025 (Fri)	208.00	212.20	207.20	211.20	5,724,328
18th Dec 2025 (Thu)	199.10	209.20	199.10	208.60	7,982,909
17th Dec 2025 (Wed)	191.30	199.90	190.30	199.90	5,369,915
16th Dec 2025 (Tue)	182.00	191.90	182.00	189.80	20,393,428
15th Dec 2025 (Mon)	180.10	185.60	180.10	185.60	7,072,597
12th Dec 2025 (Fri)	180.90	182.70	180.50	181.10	4,163,462
11th Dec 2025 (Thu)	180.00	182.00	176.60	181.90	6,412,627
10th Dec 2025 (Wed)	179.00	181.80	177.70	177.80	6,262,121
9th Dec 2025 (Tue)	180.20	180.20	175.20	178.20	5,999,166
8th Dec 2025 (Mon)	172.00	179.20	171.10	178.40	8,344,343
5th Dec 2025 (Fri)	165.70	172.60	165.10	172.30	11,616,940
4th Dec 2025 (Thu)	160.90	172.40	160.90	164.90	14,263,508
3rd Dec 2025 (Wed)	150.00	150.00	146.40	148.10	3,323,481
2nd Dec 2025 (Tue)	148.70	151.60	146.90	148.00	1,937,281
1st Dec 2025 (Mon)	152.80	152.80	148.40	152.40	2,060,744
28th Nov 2025 (Fri)	153.00	156.40	151.50	151.50	2,367,827
27th Nov 2025 (Thu)	150.20	155.40	150.20	155.40	1,259,583
26th Nov 2025 (Wed)	147.10	152.20	147.10	152.20	4,637,897
25th Nov 2025 (Tue)	150.80	151.20	146.10	150.70	1,487,247
24th Nov 2025 (Mon)	142.50	148.50	142.50	147.30	2,330,198
21st Nov 2025 (Fri)	145.60	147.80	142.10	145.00	1,746,228
20th Nov 2025 (Thu)	140.90	143.30	139.90	142.70	2,181,620

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
19th Dec 2025 5:09 pm	RNS	Director/PDMR Shareholding
19th Dec 2025 5:09 pm	RNS	Director/PDMR Shareholding
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
18th Dec 2025 5:52 pm	RNS	Holding(s) in Company
18th Dec 2025 5:52 pm	RNS	Holding(s) in Company
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
16th Dec 2025 4:23 pm	RNS	Publication of Annual Report and Accounts
16th Dec 2025 7:00 am	RNS	Transaction in Own Shares
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more SSP Group regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65