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	182.50p on 02-04-2026 at 18:30:09
Change	-0.80p -0.44%
Buy	184.10p
Sell	183.90p

Last Trade:	Buy 18,687.00 at 183.788p
Day's Volume:	5,844,573
Last Close:	182.50p
Open:	180.40p
ISIN:	GB00BGBN7C04

Day's Range	178.80p - 185.90p
52wk Range:	134.30p - 212.20p
Market Capitalisation:	£1.42b
VWAP:	181.29357p
Shares in Issue:	780.14m

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*	18,687	183.788p	SI Trade Negotiated Trade	16:47:07 - 02-Apr-26
Sell*	670,995	182.50p	Uncrossing Trade	16:35:25 - 02-Apr-26
Buy*	81	184.10p	Automatic Execution	16:29:57 - 02-Apr-26
Buy*	616	184.00p	Automatic Execution	16:29:33 - 02-Apr-26
Sell*	95	184.00p	Automatic Execution	16:29:33 - 02-Apr-26
Sell*	1,280	184.00p	Automatic Execution	16:29:33 - 02-Apr-26
Sell*	125	184.00p	Automatic Execution	16:29:33 - 02-Apr-26
Sell*	2,399	184.00p	Automatic Execution	16:29:33 - 02-Apr-26
Sell*	521	184.00p	Automatic Execution	16:28:49 - 02-Apr-26
Sell*	579	184.10p	Automatic Execution	16:28:39 - 02-Apr-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Apr 2026 (Thu)	180.40	185.90	178.80	182.50	5,844,573
1st Apr 2026 (Wed)	174.50	183.30	174.50	183.30	1,709,197
31st Mar 2026 (Tue)	173.70	177.80	173.70	174.90	1,355,065
30th Mar 2026 (Mon)	169.80	173.90	169.60	173.90	2,260,363
27th Mar 2026 (Fri)	179.40	179.40	172.30	172.70	1,623,759
26th Mar 2026 (Thu)	180.80	180.80	177.70	178.20	1,176,343
25th Mar 2026 (Wed)	180.00	181.30	176.50	179.60	2,180,593
24th Mar 2026 (Tue)	177.70	178.40	175.40	176.40	5,580,816
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

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares
24th Mar 2026 4:51 pm	RNS	TR1 Notification of major interest in shares
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

See more SSP Group regulatory news

FTSE 100 Latest

Value10,436.29

Change71.50