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!

Star Group Lp (SGU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 13.26 13.39 13.15 13.17 10,243
5th Feb 2026 (Thu) 12.93 13.48 12.91 13.36 3,225
4th Feb 2026 (Wed) 13.10 13.30 13.10 13.18 6,620
3rd Feb 2026 (Tue) 12.79 13.06 12.79 13.00 2,285
2nd Feb 2026 (Mon) 12.56 12.69 12.54 12.64 606
30th Jan 2026 (Fri) 12.52 12.635 12.52 12.64 621
29th Jan 2026 (Thu) 12.69 12.75 12.55 12.70 5,160
28th Jan 2026 (Wed) 12.75 12.75 12.65 12.65 2,773
27th Jan 2026 (Tue) 12.81 12.81 12.56 12.65 755
26th Jan 2026 (Mon) 12.79 12.82 12.75 12.77 1,260
23rd Jan 2026 (Fri) 12.62 12.87 12.62 12.80 4,364
22nd Jan 2026 (Thu) 12.50 12.65 12.50 12.54 1,541
21st Jan 2026 (Wed) 12.46 12.47 12.45 12.46 447
20th Jan 2026 (Tue) 12.33 12.43 12.33 12.40 5,379
19th Jan 2026 (Mon) 12.36 12.36 12.33 12.33 186
16th Jan 2026 (Fri) 12.36 12.36 12.33 12.33 186
15th Jan 2026 (Thu) 12.36 12.38 12.36 12.36 158
14th Jan 2026 (Wed) 12.23 12.24 12.23 12.24 516
13th Jan 2026 (Tue) 12.26 12.26 12.25 12.25 6
12th Jan 2026 (Mon) 12.26 12.26 12.175 12.25 429
9th Jan 2026 (Fri) 12.15 12.27 12.15 12.27 191
8th Jan 2026 (Thu) 12.15 12.24 12.15 12.25 8,783
7th Jan 2026 (Wed) 12.03 12.14 12.03 12.10 761
6th Jan 2026 (Tue) 11.95 11.97 11.91 11.96 2,891
5th Jan 2026 (Mon) 11.91 11.95 11.91 11.95 2,203
2nd Jan 2026 (Fri) 11.76 11.92 11.76 11.86 3,441
1st Jan 2026 (Thu) 11.86 11.86 11.81 11.84 1,014
31st Dec 2025 (Wed) 11.86 11.86 11.81 11.84 1,014
30th Dec 2025 (Tue) 11.75 11.80 11.73 11.76 2,476
29th Dec 2025 (Mon) 11.85 11.85 11.75 11.79 1,078
26th Dec 2025 (Fri) 11.89 11.92 11.84 11.82 1,523
25th Dec 2025 (Thu) 11.90 11.90 11.90 11.92 370
24th Dec 2025 (Wed) 11.90 11.90 11.90 11.92 370
23rd Dec 2025 (Tue) 11.85 11.85 11.85 11.85 556
22nd Dec 2025 (Mon) 11.85 11.90 11.85 11.89 1,111
19th Dec 2025 (Fri) 11.80 12.15 11.61 11.70 8,126
18th Dec 2025 (Thu) 11.82 11.86 11.82 11.87 683
17th Dec 2025 (Wed) 11.72 11.76 11.72 11.73 2,338
16th Dec 2025 (Tue) 11.72 11.74 11.72 11.72 1,109
15th Dec 2025 (Mon) 11.81 11.81 11.76 11.75 500
12th Dec 2025 (Fri) 11.92 11.92 11.755 11.74 4,684
11th Dec 2025 (Thu) 11.88 11.90 11.72 11.81 1,625
10th Dec 2025 (Wed) 11.86 11.90 11.81 11.90 2,292
9th Dec 2025 (Tue) 12.00 12.02 11.66 11.67 10,549
8th Dec 2025 (Mon) 11.85 12.11 11.85 12.05 1,235
FTSE 100 Latest
Value10,369.75
Change60.53