The SPAR Group Ltd (JSE:SPP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,067.00
-83.00 (-1.61%)
Oct 30, 2026, 5:03 PM SAST
The SPAR Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,011.00 | 5,190.00 | 5,011.00 | 5,067.00 | 5,067.00 | -1.61% | 484,699 |
| Oct 29, 2026 | 5,014.00 | 5,197.00 | 4,975.00 | 5,150.00 | 5,150.00 | 1.72% | 420,918 |
| Oct 28, 2026 | 5,199.00 | 5,199.00 | 5,005.00 | 5,063.00 | 5,063.00 | -1.52% | 406,879 |
| Oct 27, 2026 | 4,842.00 | 5,235.00 | 4,778.00 | 5,141.00 | 5,141.00 | 6.62% | 841,981 |
| Oct 26, 2026 | 4,764.00 | 4,861.00 | 4,736.00 | 4,822.00 | 4,822.00 | 2.75% | 265,540 |
| Oct 23, 2026 | 4,770.00 | 4,770.00 | 4,660.00 | 4,693.00 | 4,693.00 | -0.72% | 201,812 |
| Oct 22, 2026 | 4,702.00 | 4,791.00 | 4,656.00 | 4,727.00 | 4,727.00 | 0.34% | 323,593 |
| Oct 21, 2026 | 4,883.00 | 4,970.00 | 4,700.00 | 4,711.00 | 4,711.00 | -3.03% | 596,284 |
| Oct 20, 2026 | 4,825.00 | 4,894.00 | 4,810.00 | 4,858.00 | 4,858.00 | 1.34% | 330,878 |
| Oct 19, 2026 | 4,880.00 | 4,937.00 | 4,769.00 | 4,794.00 | 4,794.00 | -0.35% | 553,159 |
| Oct 16, 2026 | 4,731.00 | 4,903.00 | 4,731.00 | 4,811.00 | 4,811.00 | -0.19% | 681,013 |
| Oct 15, 2026 | 4,508.00 | 4,840.00 | 4,508.00 | 4,820.00 | 4,820.00 | 3.48% | 876,049 |
| Oct 14, 2026 | 4,537.00 | 4,658.00 | 4,469.00 | 4,658.00 | 4,658.00 | 2.37% | 802,729 |
| Oct 13, 2026 | 4,697.00 | 4,697.00 | 4,505.00 | 4,550.00 | 4,550.00 | -0.55% | 668,156 |
| Oct 12, 2026 | 4,830.00 | 4,830.00 | 4,562.00 | 4,575.00 | 4,575.00 | -3.50% | 517,542 |
| Oct 9, 2026 | 4,692.00 | 4,801.00 | 4,656.00 | 4,741.00 | 4,741.00 | 1.13% | 644,299 |
| Oct 8, 2026 | 4,540.00 | 4,722.00 | 4,408.00 | 4,688.00 | 4,688.00 | 2.94% | 1,029,610 |
| Oct 7, 2026 | 4,475.00 | 4,613.00 | 4,412.00 | 4,554.00 | 4,554.00 | -1.41% | 1,080,785 |
| Oct 6, 2026 | 4,682.00 | 4,682.00 | 4,416.00 | 4,619.00 | 4,619.00 | 1.43% | 1,357,009 |
| Oct 5, 2026 | 4,260.00 | 4,747.00 | 4,260.00 | 4,554.00 | 4,554.00 | 5.42% | 1,368,366 |
| Oct 2, 2026 | 4,496.00 | 4,496.00 | 4,315.00 | 4,320.00 | 4,320.00 | -1.73% | 875,357 |
| Oct 1, 2026 | 4,170.00 | 4,499.00 | 4,170.00 | 4,396.00 | 4,396.00 | 4.49% | 3,344,576 |
| Sep 30, 2026 | 4,360.00 | 4,360.00 | 4,140.00 | 4,207.00 | 4,207.00 | 0.02% | 1,376,992 |
| Sep 29, 2026 | 4,550.00 | 4,720.00 | 4,206.00 | 4,206.00 | 4,206.00 | -8.17% | 1,979,612 |
| Sep 28, 2026 | 4,453.00 | 4,720.00 | 4,424.00 | 4,580.00 | 4,580.00 | 0.79% | 2,526,978 |
| Sep 25, 2026 | 4,475.00 | 4,700.00 | 4,391.00 | 4,544.00 | 4,544.00 | 3.06% | 2,228,320 |
| Sep 23, 2026 | 4,510.00 | 4,574.00 | 4,407.00 | 4,409.00 | 4,409.00 | -2.07% | 2,104,659 |
| Sep 22, 2026 | 4,601.00 | 4,620.00 | 4,476.00 | 4,502.00 | 4,502.00 | -0.75% | 1,365,096 |
| Sep 21, 2026 | 4,575.00 | 4,651.00 | 4,513.00 | 4,536.00 | 4,536.00 | -0.96% | 1,793,337 |
| Sep 18, 2026 | 4,500.00 | 4,698.00 | 4,445.00 | 4,580.00 | 4,580.00 | 2.81% | 3,499,528 |
| Sep 17, 2026 | 4,305.00 | 4,521.00 | 4,251.00 | 4,455.00 | 4,455.00 | 5.07% | 2,174,593 |
| Sep 16, 2026 | 3,975.00 | 4,300.00 | 3,975.00 | 4,240.00 | 4,240.00 | 5.05% | 1,811,273 |
| Sep 15, 2026 | 4,088.00 | 4,096.00 | 3,943.00 | 4,036.00 | 4,036.00 | 0.65% | 990,545 |
| Sep 14, 2026 | 4,100.00 | 4,100.00 | 3,962.00 | 4,010.00 | 4,010.00 | 0.25% | 1,025,320 |
| Sep 11, 2026 | 4,140.00 | 4,140.00 | 3,976.00 | 4,000.00 | 4,000.00 | -2.44% | 940,897 |
| Sep 10, 2026 | 3,955.00 | 4,124.00 | 3,925.00 | 4,100.00 | 4,100.00 | 2.89% | 647,993 |
| Sep 9, 2026 | 3,955.00 | 4,013.00 | 3,881.00 | 3,985.00 | 3,985.00 | 1.74% | 9,930,639 |
| Sep 8, 2026 | 4,060.00 | 4,060.00 | 3,842.00 | 3,917.00 | 3,917.00 | -2.08% | 881,202 |
| Sep 7, 2026 | 4,100.00 | 4,103.00 | 3,890.00 | 4,000.00 | 4,000.00 | -0.22% | 1,459,409 |
| Sep 4, 2026 | 4,000.00 | 4,072.00 | 3,906.00 | 4,009.00 | 4,009.00 | 0.96% | 821,198 |
| Sep 3, 2026 | 3,900.00 | 4,003.00 | 3,845.00 | 3,971.00 | 3,971.00 | 3.04% | 905,579 |
| Sep 2, 2026 | 3,994.00 | 3,994.00 | 3,777.00 | 3,854.00 | 3,854.00 | -1.10% | 3,612,116 |
| Sep 1, 2026 | 3,870.00 | 4,011.00 | 3,870.00 | 3,897.00 | 3,897.00 | -0.10% | 2,351,284 |
| Aug 31, 2026 | 3,898.00 | 3,915.00 | 3,820.00 | 3,901.00 | 3,901.00 | -0.86% | 6,659,520 |
| Aug 28, 2026 | 4,027.00 | 4,042.00 | 3,900.00 | 3,935.00 | 3,935.00 | -2.65% | 744,211 |
| Aug 27, 2026 | 4,011.00 | 4,062.00 | 3,933.00 | 4,042.00 | 4,042.00 | 1.18% | 1,907,378 |
| Aug 26, 2026 | 3,788.00 | 3,995.00 | 3,788.00 | 3,995.00 | 3,995.00 | 5.46% | 878,736 |
| Aug 25, 2026 | 3,845.00 | 3,897.00 | 3,726.00 | 3,788.00 | 3,788.00 | -1.33% | 1,031,083 |
| Aug 24, 2026 | 4,055.00 | 4,065.00 | 3,836.00 | 3,839.00 | 3,839.00 | -4.86% | 837,104 |
| Aug 21, 2026 | 4,090.00 | 4,090.00 | 3,980.00 | 4,035.00 | 4,035.00 | -0.15% | 1,701,625 |