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	168.40p on 29-05-2025 at 09:19:47
Change	-2.10p -1.23%
Buy	168.60p
Sell	168.10p
Buy / Sell SSPG Shares

Last Trade:	Buy 394.00 at 168.40p
Day's Volume:	300,844
Last Close:	170.50p
Open:	170.80p
ISIN:	GB00BGBN7C04

Day's Range	168.20p - 171.00p
52wk Range:	134.30p - 196.00p
Market Capitalisation:	£1,348m
VWAP:	169.71968p
Shares in Issue:	801m

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*	394	168.40p	Automatic Execution	10:13:14 - 29-May-25
Buy*	4	168.30p	Automatic Execution	10:13:14 - 29-May-25
Buy*	737	168.40p	Automatic Execution	10:11:12 - 29-May-25
Sell*	270	168.20p	Automatic Execution	10:07:22 - 29-May-25
Sell*	276	168.30p	Automatic Execution	10:07:22 - 29-May-25
Sell*	275	168.40p	Automatic Execution	10:06:57 - 29-May-25
Buy*	45	168.50p	Automatic Execution	10:06:57 - 29-May-25
Buy*	160	168.50p	Automatic Execution	10:06:57 - 29-May-25
Buy*	297	168.50p	Automatic Execution	10:06:57 - 29-May-25
Buy*	586	168.4995p	Ordinary	09:59:36 - 29-May-25

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2025 (Wed)	165.40	170.90	165.40	170.50	994,444
27th May 2025 (Tue)	169.00	171.30	168.00	169.30	1,685,381
26th May 2025 (Mon)	166.10	166.10	166.10	166.10	0
23rd May 2025 (Fri)	170.40	174.90	166.10	166.10	1,480,770
22nd May 2025 (Thu)	169.60	175.10	169.60	174.50	1,400,909
21st May 2025 (Wed)	172.30	174.50	169.20	173.10	2,100,223
20th May 2025 (Tue)	170.00	181.20	167.00	176.60	2,281,739
19th May 2025 (Mon)	164.30	167.50	162.30	167.20	1,343,975
16th May 2025 (Fri)	169.90	169.90	164.30	165.10	569,232
15th May 2025 (Thu)	167.90	168.00	165.50	166.00	1,413,898
14th May 2025 (Wed)	170.10	170.70	164.50	166.60	1,628,128
13th May 2025 (Tue)	167.20	169.20	166.20	168.60	893,308
12th May 2025 (Mon)	163.60	167.10	163.60	165.90	796,560
9th May 2025 (Fri)	157.60	162.90	157.60	161.30	669,261
8th May 2025 (Thu)	158.00	165.80	158.00	161.30	1,562,294
7th May 2025 (Wed)	158.30	162.30	156.90	161.30	1,252,227
6th May 2025 (Tue)	156.30	158.80	156.30	158.50	869,575
5th May 2025 (Mon)	155.90	155.90	155.90	155.90	0
2nd May 2025 (Fri)	155.40	161.80	154.80	155.90	1,705,672
1st May 2025 (Thu)	150.00	150.70	146.70	150.70	1,024,019
30th Apr 2025 (Wed)	146.70	149.50	143.40	148.00	2,457,941
29th Apr 2025 (Tue)	144.10	145.40	142.80	143.30	434,315

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
23rd May 2025 12:30 pm	RNS	Director/PDMR Shareholding
20th May 2025 7:00 am	RNS	2025 HALF YEAR RESULTS
15th May 2025 2:30 pm	RNS	Director/PDMR Shareholding
30th Apr 2025 4:00 pm	RNS	Holding(s) in Company
15th Apr 2025 5:45 pm	RNS	Director/PDMR Shareholding
8th Apr 2025 1:41 pm	RNS	Director/PDMR Shareholding
7th Apr 2025 5:02 pm	RNS	Director/PDMR Shareholding
1st Apr 2025 6:00 pm	RNS	Holding(s) in Company
1st Apr 2025 6:00 pm	RNS	Holding(s) in Company
31st Mar 2025 6:20 pm	RNS	Holding(s) in Company

See more SSP Group regulatory news

FTSE 100 Latest

Value8,729.40

Change3.39