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	188.00p on 13-02-2026 at 19:40:08
Change	2.40p 1.29%
Buy	187.90p
Sell	187.40p

Last Trade:	Sell 40,000.00 at 188.00p
Day's Volume:	5,402,078
Last Close:	188.00p
Open:	185.50p
ISIN:	GB00BGBN7C04

Day's Range	184.50p - 189.90p
52wk Range:	134.30p - 212.20p
Market Capitalisation:	£1.48b
VWAP:	187.59409p
Shares in Issue:	787.07m

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
Sell*	40,000	188.00p	Ordinary	16:36:45 - 13-Feb-26
Sell*	164,512	188.00p	Negotiated Trade	16:36:36 - 13-Feb-26
Sell*	498,479	188.00p	Uncrossing Trade	16:35:16 - 13-Feb-26
Sell*	401	187.40p	Automatic Execution	16:29:59 - 13-Feb-26
Unknown*	5,353	187.65p	SI Trade	16:29:54 - 13-Feb-26
Sell*	617	187.40p	Automatic Execution	16:29:54 - 13-Feb-26
Sell*	885	187.40p	Automatic Execution	16:29:54 - 13-Feb-26
Buy*	7,231	187.80p	SI Trade	16:29:33 - 13-Feb-26
Sell*	750	187.80p	Automatic Execution	16:29:33 - 13-Feb-26
Sell*	3	187.80p	Automatic Execution	16:29:33 - 13-Feb-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
11th Feb 2026 (Wed)	188.20	188.30	184.10	185.10	4,684,957
10th Feb 2026 (Tue)	190.80	190.80	184.90	188.50	7,922,597
9th Feb 2026 (Mon)	189.60	189.60	185.80	187.50	4,359,023
6th Feb 2026 (Fri)	185.80	187.00	182.30	186.40	4,406,472
5th Feb 2026 (Thu)	188.70	189.10	184.70	185.80	1,418,685
4th Feb 2026 (Wed)	184.90	191.30	183.10	189.30	3,039,547
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

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
13th Feb 2026 7:00 am	RNS	Transaction in Own Shares
12th Feb 2026 7:00 am	RNS	Transaction in Own Shares
11th Feb 2026 5:02 pm	RNS	Holding(s) in Company
11th Feb 2026 7:00 am	RNS	Transaction in Own Shares
10th Feb 2026 5:46 pm	RNS	Holding(s) in Company
10th Feb 2026 7:00 am	RNS	Transaction in Own Shares
9th Feb 2026 7:00 am	RNS	Transaction in Own Shares
6th Feb 2026 7:00 am	RNS	Transaction in Own Shares
5th Feb 2026 7:00 am	RNS	Transaction in Own Shares
4th Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more SSP Group regulatory news

FTSE 100 Latest

Value10,446.35

Change43.91