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	183.70p on 12-03-2026 at 19:40:09
Change	-1.70p -0.92%
Buy	184.40p
Sell	184.30p

Last Trade:	Buy 664.00 at 184.30p
Day's Volume:	5,274,237
Last Close:	183.70p
Open:	180.90p
ISIN:	GB00BGBN7C04

Day's Range	180.90p - 186.30p
52wk Range:	134.30p - 212.20p
Market Capitalisation:	£1.44b
VWAP:	182.16745p
Shares in Issue:	783.80m

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*	664	184.30p	Ordinary	16:44:06 - 12-Mar-26
Sell*	4,736	183.70p	Automatic Execution	16:35:13 - 12-Mar-26
Sell*	3,767	183.70p	Automatic Execution	16:35:11 - 12-Mar-26
Sell*	942,932	183.70p	Uncrossing Trade	16:35:11 - 12-Mar-26
Buy*	248	184.30p	Automatic Execution	16:29:36 - 12-Mar-26
Buy*	475	184.30p	Automatic Execution	16:29:36 - 12-Mar-26
Buy*	354	184.30p	Automatic Execution	16:29:36 - 12-Mar-26
Sell*	951	184.20p	Automatic Execution	16:29:36 - 12-Mar-26
Sell*	3,109	184.20p	Automatic Execution	16:29:36 - 12-Mar-26
Sell*	1,184	184.40p	Automatic Execution	16:28:55 - 12-Mar-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
23rd Feb 2026 (Mon)	200.80	203.00	197.70	198.60	1,495,791
20th Feb 2026 (Fri)	205.00	205.00	199.50	201.00	1,983,695
19th Feb 2026 (Thu)	198.30	203.60	198.30	203.00	2,779,538
18th Feb 2026 (Wed)	202.20	203.80	198.60	203.20	2,137,465
17th Feb 2026 (Tue)	201.80	210.40	198.40	201.20	5,107,832
16th Feb 2026 (Mon)	188.60	190.50	187.80	189.50	5,796,907
13th Feb 2026 (Fri)	185.50	189.90	184.50	188.00	5,402,078
12th Feb 2026 (Thu)	187.60	187.60	184.30	185.60	5,364,959

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
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
5th Mar 2026 7:10 am	RNS	Transaction in Own Shares
5th Mar 2026 7:02 am	RNS	Appointment of Chair
4th Mar 2026 7:00 am	RNS	Transaction in Own Shares
3rd Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more SSP Group regulatory news

FTSE 100 Latest

Value10,305.15

Change-48.62