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	186.90p on 02-02-2026 at 19:35:04
Change	3.80p 2.08%
Buy	186.00p
Sell	185.70p

Last Trade:	Sell 80.00 at 183.50p
Day's Volume:	3,517,177
Last Close:	186.90p
Open:	181.10p
ISIN:	GB00BGBN7C04

Day's Range	181.10p - 186.90p
52wk Range:	134.30p - 212.20p
Market Capitalisation:	£1.47b
VWAP:	182.7503p
Shares in Issue:	789.14m

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
Sell*	80	183.50p	Ordinary	16:49:07 - 02-Feb-26
Buy*	470,212	186.90p	Suspected BUY Trade	16:35:08 - 02-Feb-26
Sell*	404	186.00p	Automatic Execution	16:29:10 - 02-Feb-26
Sell*	196	186.00p	Automatic Execution	16:29:10 - 02-Feb-26
Sell*	8	186.00p	Automatic Execution	16:29:10 - 02-Feb-26
Sell*	15	186.00p	Automatic Execution	16:28:52 - 02-Feb-26
Sell*	90	186.10p	Automatic Execution	16:28:52 - 02-Feb-26
Sell*	44	186.10p	Automatic Execution	16:28:52 - 02-Feb-26
Sell*	90	186.10p	Automatic Execution	16:28:52 - 02-Feb-26
Sell*	1,574	186.10p	Automatic Execution	16:28:46 - 02-Feb-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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
23rd Jan 2026 12:59 pm	RNS	Result of AGM

See more SSP Group regulatory news

FTSE 100 Latest

Value10,341.56

Change118.02