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	185.90p on 11-02-2026 at 14:21:37
Change	-2.60p -1.38%
Buy	186.10p
Sell	185.50p

Last Trade:	Buy 175,000.00 at 186.25p
Day's Volume:	3,200,865
Last Close:	188.50p
Open:	188.20p
ISIN:	GB00BGBN7C04

Day's Range	184.50p - 188.30p
52wk Range:	134.30p - 212.20p
Market Capitalisation:	£1.46b
VWAP:	187.47831p
Shares in Issue:	787.53m

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*	175,000	186.25p	Suspected BUY Trade	14:20:40 - 11-Feb-26
Buy*	29	186.20p	Automatic Execution	14:17:38 - 11-Feb-26
Sell*	868	186.30p	Automatic Execution	14:15:11 - 11-Feb-26
Buy*	1,422	186.30p	Automatic Execution	14:15:11 - 11-Feb-26
Buy*	110	186.30p	Automatic Execution	14:15:11 - 11-Feb-26
Buy*	175,000	186.25p	Suspected BUY Trade	14:15:04 - 11-Feb-26
Buy*	750	186.00p	Automatic Execution	14:14:55 - 11-Feb-26
Buy*	478	186.00p	Automatic Execution	14:14:55 - 11-Feb-26
Buy*	846	185.90p	Automatic Execution	14:14:25 - 11-Feb-26
Sell*	10,000	186.00p	Automatic Execution	14:14:09 - 11-Feb-26

See more SSP Group trades

SSP Group (SSPG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Feb 2026 (Wed)	188.20	188.30	184.50	188.50	3,200,865
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
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

See more SSP Group price history

Date	Source	Headline
SSP Group (SSPG) Regulatory News
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
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

See more SSP Group regulatory news

FTSE 100 Latest

Value10,454.37

Change100.53