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	182.70p on 03-02-2026 at 19:40:08
Change	-4.20p -2.25%
Buy	182.80p
Sell	182.30p

Last Trade:	Unknown 364,703.00 at 187.10p
Day's Volume:	1,617,767
Last Close:	182.70p
Open:	187.10p
ISIN:	GB00BGBN7C04

Day's Range	182.10p - 187.10p
52wk Range:	134.30p - 212.20p
Market Capitalisation:	£1.44b
VWAP:	184.34765p
Shares in Issue:	788.91m

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
Unknown*	364,703	187.10p	OTC Trade	16:59:46 - 03-Feb-26
Buy*	2,814	182.70p	Automatic Execution	16:35:43 - 03-Feb-26
Buy*	2,814	182.70p	Automatic Execution	16:35:43 - 03-Feb-26
Buy*	387	182.70p	Automatic Execution	16:35:43 - 03-Feb-26
Buy*	5,241	182.70p	Automatic Execution	16:35:43 - 03-Feb-26
Buy*	6,238	182.70p	SI Trade	16:35:14 - 03-Feb-26
Buy*	433,395	182.70p	Suspected BUY Trade	16:35:14 - 03-Feb-26
Sell*	600	182.70p	Automatic Execution	16:29:32 - 03-Feb-26
Sell*	549	182.70p	Automatic Execution	16:29:32 - 03-Feb-26
Sell*	206	182.70p	Automatic Execution	16:29:32 - 03-Feb-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Feb 2026 (Tue)	187.10	187.10	182.10	182.70	1,617,767
2nd Feb 2026 (Mon)	181.10	186.90	181.10	186.90	3,517,177
30th Jan 2026 (Fri)	181.30	183.50	180.60	183.10	1,925,887
29th Jan 2026 (Thu)	183.10	183.40	178.80	181.10	1,493,073
28th Jan 2026 (Wed)	182.80	186.50	180.90	184.60	2,763,392
27th Jan 2026 (Tue)	189.90	189.90	183.70	184.60	1,600,782
26th Jan 2026 (Mon)	190.70	192.30	188.50	189.50	2,831,068
23rd Jan 2026 (Fri)	199.00	203.00	188.50	191.50	2,617,911
22nd Jan 2026 (Thu)	192.30	196.10	190.70	195.10	15,806,743
21st Jan 2026 (Wed)	190.00	192.00	189.20	191.50	1,653,162
20th Jan 2026 (Tue)	190.70	194.10	188.30	192.00	1,613,936
19th Jan 2026 (Mon)	190.40	191.30	189.10	190.40	2,284,702
16th Jan 2026 (Fri)	190.10	192.70	190.10	192.30	1,483,697
15th Jan 2026 (Thu)	192.20	194.00	191.60	193.00	1,483,386
14th Jan 2026 (Wed)	189.40	190.90	186.00	190.90	1,639,020
13th Jan 2026 (Tue)	197.60	198.00	187.50	190.00	19,113,467
12th Jan 2026 (Mon)	194.50	202.80	194.50	197.60	2,041,946
9th Jan 2026 (Fri)	197.90	199.40	196.70	198.10	2,453,047
8th Jan 2026 (Thu)	194.40	196.70	191.10	195.90	6,547,450
7th Jan 2026 (Wed)	196.90	198.50	191.90	194.90	9,347,877
6th Jan 2026 (Tue)	198.20	201.60	192.00	199.00	3,337,103
5th Jan 2026 (Mon)	207.40	207.40	200.80	202.00	3,397,357

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
3rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
2nd Feb 2026 4:04 pm	RNS	Director/PDMR Shareholding
2nd Feb 2026 2:36 pm	RNS	Total Voting Rights
2nd Feb 2026 7:00 am	RNS	Transaction in Own Shares
30th Jan 2026 7:00 am	RNS	Transaction in Own Shares
29th Jan 2026 7:00 am	RNS	Transaction in Own Shares
28th Jan 2026 7:00 am	RNS	Transaction in Own Shares
27th Jan 2026 7:00 am	RNS	Transaction in Own Shares
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jan 2026 12:59 pm	RNS	Board and Committee Changes

See more SSP Group regulatory news

FTSE 100 Latest

Value10,314.59

Change-26.97