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
10th Jul 2026 (Fri) 12.92 12.95 12.77 12.86 7,658
9th Jul 2026 (Thu) 12.73 12.84 12.62 12.90 1,218
8th Jul 2026 (Wed) 13.00 13.08 12.92 13.03 665
7th Jul 2026 (Tue) 13.06 13.10 13.05 13.06 488
6th Jul 2026 (Mon) 12.85 12.92 12.85 12.92 1,180
3rd Jul 2026 (Fri) 12.85 12.88 12.85 12.88 0
2nd Jul 2026 (Thu) 12.85 12.85 12.85 12.88 1,263
1st Jul 2026 (Wed) 12.84 12.84 12.84 12.88 196
30th Jun 2026 (Tue) 12.91 12.91 12.91 12.84 495
29th Jun 2026 (Mon) 12.94 13.055 12.935 12.98 1,186
26th Jun 2026 (Fri) 12.78 12.93 12.78 12.93 931
25th Jun 2026 (Thu) 12.73 12.74 12.69 12.72 1,106
24th Jun 2026 (Wed) 12.73 12.78 12.63 12.61 242
23rd Jun 2026 (Tue) 12.62 12.65 12.50 12.64 7,558
22nd Jun 2026 (Mon) 12.55 12.63 12.515 12.62 385
19th Jun 2026 (Fri) 12.28 12.46 12.27 12.46 4,205
18th Jun 2026 (Thu) 12.28 12.46 12.27 12.46 4,205
17th Jun 2026 (Wed) 12.55 12.55 12.29 12.35 2,374
16th Jun 2026 (Tue) 12.575 12.58 12.41 12.48 1,132
15th Jun 2026 (Mon) 12.68 12.68 12.51 12.57 775
12th Jun 2026 (Fri) 12.60 12.72 12.50 12.63 9,854
11th Jun 2026 (Thu) 12.76 12.76 12.65 12.72 4,185
10th Jun 2026 (Wed) 12.80 12.80 12.78 12.78 89
9th Jun 2026 (Tue) 12.80 12.80 12.80 12.74 341
8th Jun 2026 (Mon) 12.725 12.775 12.71 12.70 786
5th Jun 2026 (Fri) 12.64 12.79 12.63 12.69 888
4th Jun 2026 (Thu) 12.805 12.805 12.80 12.80 236
3rd Jun 2026 (Wed) 12.805 12.875 12.79 12.85 1,020
2nd Jun 2026 (Tue) 12.80 12.80 12.69 12.81 4,123
1st Jun 2026 (Mon) 12.67 12.72 12.66 12.70 6,701
29th May 2026 (Fri) 12.59 12.71 12.50 12.55 3,106
28th May 2026 (Thu) 12.66 12.79 12.62 12.76 6,988
27th May 2026 (Wed) 12.61 12.74 12.61 12.74 164
26th May 2026 (Tue) 12.61 12.78 12.61 12.85 561
25th May 2026 (Mon) 12.59 12.61 12.59 12.59 777
22nd May 2026 (Fri) 12.59 12.61 12.59 12.59 777
21st May 2026 (Thu) 12.71 12.73 12.71 12.75 967
20th May 2026 (Wed) 12.71 12.87 12.71 12.83 1,461
19th May 2026 (Tue) 12.85 12.86 12.72 12.73 1,696
18th May 2026 (Mon) 12.78 12.99 12.78 12.83 5,445
15th May 2026 (Fri) 12.885 12.885 12.74 12.73 2,069
14th May 2026 (Thu) 13.05 13.085 13.01 13.01 1,329
13th May 2026 (Wed) 12.90 12.90 12.90 12.78 1,835
12th May 2026 (Tue) 12.82 12.82 12.82 12.80 133
11th May 2026 (Mon) 12.97 12.97 12.90 12.92 2,171
FTSE 100 Latest
Value10,497.29
Change24.84