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	201.00p on 20-02-2026 at 19:40:09
Change	-2.00p -0.99%
Buy	200.80p
Sell	199.40p

Last Trade:	Buy 12,803.00 at 201.751p
Day's Volume:	1,983,695
Last Close:	201.00p
Open:	205.00p
ISIN:	GB00BGBN7C04

Day's Range	199.50p - 205.00p
52wk Range:	134.30p - 212.20p
Market Capitalisation:	£1.58b
VWAP:	201.15118p
Shares in Issue:	786.84m

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*	12,803	201.751p	SI Trade Negotiated Trade	16:47:08 - 20-Feb-26
Buy*	60	201.20p	Ordinary	16:38:46 - 20-Feb-26
Buy*	744,652	201.00p	Suspected BUY Trade	16:35:22 - 20-Feb-26
Sell*	936	199.60p	Automatic Execution	16:29:30 - 20-Feb-26
Sell*	942	199.60p	Automatic Execution	16:29:30 - 20-Feb-26
Sell*	663	199.60p	Automatic Execution	16:29:30 - 20-Feb-26
Sell*	2,066	199.60p	Automatic Execution	16:29:30 - 20-Feb-26
Buy*	386	199.80p	Automatic Execution	16:29:30 - 20-Feb-26
Sell*	98	199.70p	Automatic Execution	16:29:30 - 20-Feb-26
Sell*	984	199.70p	Automatic Execution	16:29:30 - 20-Feb-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	205.00	205.00	199.50	201.00	1,983,695
19th Feb 2026 (Thu)	198.30	203.60	198.30	203.00	2,779,538
18th Feb 2026 (Wed)	202.20	203.80	198.60	203.20	2,137,465
17th Feb 2026 (Tue)	201.80	210.40	198.40	201.20	5,107,832
16th Feb 2026 (Mon)	188.60	190.50	187.80	189.50	5,796,907
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

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
20th Feb 2026 7:00 am	RNS	Transaction in Own Shares
19th Feb 2026 7:00 am	RNS	Transaction in Own Shares
17th Feb 2026 7:00 am	RNS	Transaction in Own Shares
16th Feb 2026 4:05 pm	RNS	Director/PDMR Shareholding
16th Feb 2026 7:00 am	RNS	Transaction in Own Shares
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

See more SSP Group regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85