Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spar Group (SGRP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.79 0.80 0.79 0.7925 6,153
5th Feb 2026 (Thu) 0.799 0.7999 0.799 0.7925 501
4th Feb 2026 (Wed) 0.7901 0.7963 0.7901 0.795 300
3rd Feb 2026 (Tue) 0.794 0.80 0.794 0.7999 1,277
2nd Feb 2026 (Mon) 0.794 0.794 0.794 0.7976 445
30th Jan 2026 (Fri) 0.7906 0.799 0.7906 0.7941 129
29th Jan 2026 (Thu) 0.7945 0.7945 0.7945 0.7972 120
28th Jan 2026 (Wed) 0.81 0.81 0.791 0.8192 7,175
27th Jan 2026 (Tue) 0.8151 0.8151 0.8151 0.8192 100
26th Jan 2026 (Mon) 0.831 0.831 0.815 0.815 0
23rd Jan 2026 (Fri) 0.831 0.831 0.822 0.822 9
22nd Jan 2026 (Thu) 0.831 0.831 0.831 0.8147 202
21st Jan 2026 (Wed) 0.812 0.8123 0.812 0.8201 312
20th Jan 2026 (Tue) 0.8242 0.8242 0.8242 0.8222 173
19th Jan 2026 (Mon) 0.831 0.8319 0.8301 0.826 424
16th Jan 2026 (Fri) 0.831 0.8319 0.8301 0.826 424
15th Jan 2026 (Thu) 0.8405 0.8429 0.8405 0.8412 1,263
14th Jan 2026 (Wed) 0.8667 0.8667 0.856 0.8488 3,336
13th Jan 2026 (Tue) 0.89 0.89 0.89 0.861 142
12th Jan 2026 (Mon) 0.8874 0.8874 0.8874 0.861 607
9th Jan 2026 (Fri) 0.873 0.8836 0.873 0.8875 243
8th Jan 2026 (Thu) 0.8774 0.9009 0.8774 0.8937 561
7th Jan 2026 (Wed) 0.90 0.90 0.90 0.9001 168
6th Jan 2026 (Tue) 0.91 0.9118 0.9098 0.9101 0
5th Jan 2026 (Mon) 0.9043 0.9091 0.901 0.9023 1,575
2nd Jan 2026 (Fri) 0.8359 0.8998 0.8359 0.89 6,179
1st Jan 2026 (Thu) 0.7902 0.7944 0.771 0.791 21,680
31st Dec 2025 (Wed) 0.7902 0.7944 0.771 0.791 21,680
30th Dec 2025 (Tue) 0.7919 0.81 0.7888 0.785 1,933
29th Dec 2025 (Mon) 0.7748 0.7797 0.7748 0.7762 6,327
26th Dec 2025 (Fri) 0.7754 0.7792 0.7682 0.768 712
25th Dec 2025 (Thu) 0.7713 0.7713 0.7625 0.7723 62,464
24th Dec 2025 (Wed) 0.7713 0.7713 0.7625 0.7723 62,464
23rd Dec 2025 (Tue) 0.7701 0.776 0.7701 0.7712 421
22nd Dec 2025 (Mon) 0.78 0.78 0.769 0.7705 18,406
19th Dec 2025 (Fri) 0.799 0.799 0.7837 0.78 11,443
18th Dec 2025 (Thu) 0.80 0.8001 0.7682 0.7899 13,487
17th Dec 2025 (Wed) 0.822 0.822 0.8152 0.8208 4,198
16th Dec 2025 (Tue) 0.83 0.83 0.825 0.8274 10,860
15th Dec 2025 (Mon) 0.845 0.845 0.8373 0.8377 19,193
12th Dec 2025 (Fri) 0.851 0.8581 0.8494 0.855 19,383
11th Dec 2025 (Thu) 0.86 0.8603 0.8578 0.8601 31,165
10th Dec 2025 (Wed) 0.85 0.865 0.85 0.855 18,349
9th Dec 2025 (Tue) 0.856 0.865 0.856 0.862 17,894
8th Dec 2025 (Mon) 0.87 0.8797 0.86 0.8644 8,688
FTSE 100 Latest
Value10,369.75
Change60.53