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	172.70p on 27-03-2026 at 19:40:09
Change	-5.50p -3.09%
Buy	172.60p
Sell	172.40p

Last Trade:	Buy 19,140.00 at 174.544p
Day's Volume:	1,623,759
Last Close:	172.70p
Open:	179.40p
ISIN:	GB00BGBN7C04

Day's Range	172.30p - 179.40p
52wk Range:	134.30p - 212.20p
Market Capitalisation:	£1.35b
VWAP:	173.71721p
Shares in Issue:	781.28m

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
Buy*	19,140	174.544p	SI Trade Negotiated Trade	16:47:06 - 27-Mar-26
Sell*	287	172.40p	Automatic Execution	16:28:45 - 27-Mar-26
Sell*	1,042	172.40p	Automatic Execution	16:28:45 - 27-Mar-26
Unknown*	204	172.50p	SI Trade	16:28:11 - 27-Mar-26
Buy*	277	172.60p	SI Trade	16:28:11 - 27-Mar-26
Buy*	210	172.60p	SI Trade	16:27:18 - 27-Mar-26
Sell*	352	172.50p	Automatic Execution	16:26:56 - 27-Mar-26
Sell*	191	172.50p	Automatic Execution	16:26:56 - 27-Mar-26
Sell*	905	172.50p	Automatic Execution	16:26:56 - 27-Mar-26
Sell*	841	172.50p	Automatic Execution	16:26:56 - 27-Mar-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
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
9th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more SSP Group regulatory news

FTSE 100 Latest

Value9,967.35

Change-4.82