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	203.00p on 20-08-2026 at 18:25:03
Change	-0.60p -0.29%
Buy	202.60p
Sell	202.40p

Last Trade:	Buy 174.00 at 203.00p
Day's Volume:	905,832
Last Close:	203.00p
Open:	208.40p
ISIN:	GB00BGBN7C04

Day's Range	201.60p - 208.40p
52wk Range:	137.40p - 219.40p
Market Capitalisation:	£1.54b
VWAP:	202.74391p
Shares in Issue:	758.11m

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*	174	203.00p	SI Trade Negotiated Trade	16:54:06 - 20-Aug-26
Sell*	374,525	203.00p	Uncrossing Trade	16:35:25 - 20-Aug-26
Sell*	40	202.40p	Automatic Execution	16:29:39 - 20-Aug-26
Sell*	7	202.40p	Automatic Execution	16:29:38 - 20-Aug-26
Sell*	2	202.40p	Automatic Execution	16:29:35 - 20-Aug-26
Sell*	102	202.40p	Automatic Execution	16:29:33 - 20-Aug-26
Sell*	77	202.40p	Automatic Execution	16:29:33 - 20-Aug-26
Sell*	231	202.40p	Automatic Execution	16:29:32 - 20-Aug-26
Sell*	369	202.40p	Automatic Execution	16:28:46 - 20-Aug-26
Sell*	613	202.40p	SI Trade	16:28:09 - 20-Aug-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Aug 2026 (Wed)	201.00	205.80	201.00	203.60	1,124,814
18th Aug 2026 (Tue)	204.40	207.40	204.20	204.60	927,824
17th Aug 2026 (Mon)	212.00	212.00	204.60	204.60	1,092,441
14th Aug 2026 (Fri)	213.40	216.60	210.80	212.00	1,055,805
13th Aug 2026 (Thu)	207.40	217.40	207.40	214.40	1,703,114
12th Aug 2026 (Wed)	216.00	216.00	208.20	212.40	882,502
11th Aug 2026 (Tue)	210.60	211.00	206.60	211.00	866,773
10th Aug 2026 (Mon)	219.40	219.40	209.20	210.60	802,008
7th Aug 2026 (Fri)	211.40	215.00	210.00	214.20	2,597,625
6th Aug 2026 (Thu)	213.80	214.60	211.00	212.20	738,407
5th Aug 2026 (Wed)	209.00	214.20	209.00	211.80	6,308,011
4th Aug 2026 (Tue)	201.40	210.20	201.40	209.60	1,111,834
3rd Aug 2026 (Mon)	202.80	207.60	202.20	206.20	1,470,489
31st Jul 2026 (Fri)	199.70	202.20	198.20	199.30	3,479,782
30th Jul 2026 (Thu)	205.00	205.00	195.30	200.80	1,452,304
29th Jul 2026 (Wed)	204.80	205.20	199.10	201.00	2,598,049
28th Jul 2026 (Tue)	190.80	207.80	190.80	206.60	5,171,748
27th Jul 2026 (Mon)	195.30	197.40	193.80	194.50	4,940,289
24th Jul 2026 (Fri)	185.80	191.20	185.80	191.00	1,643,744
23rd Jul 2026 (Thu)	193.20	193.20	184.80	186.10	3,213,530
22nd Jul 2026 (Wed)	185.10	192.40	183.80	192.40	2,799,580
21st Jul 2026 (Tue)	181.10	186.40	180.80	185.30	1,310,515
20th Jul 2026 (Mon)	188.30	188.30	182.70	184.90	929,725

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
19th Aug 2026 4:41 pm	RNS	Director/PDMR Shareholding
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares
12th Aug 2026 12:16 pm	RNS	Notification of major interest in shares
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares
6th Aug 2026 5:18 pm	RNS	Director/PDMR Shareholding
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares
3rd Aug 2026 7:00 am	RNS	Total Voting Rights
28th Jul 2026 7:00 am	RNS	Q3 Trading Update
27th Jul 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jul 2026 1:32 pm	RNS	TR1 Notification of major interest in shares

See more SSP Group regulatory news

FTSE 100 Latest

Value10,748.16

Change4.81