The SPAR Group Ltd (JSE:SPP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 3,866.00
-69.00 (-1.75%)
Aug 31, 2026, 1:20 PM SAST
The SPAR Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 3,898.00 | 3,915.00 | 3,851.00 | 3,856.00 | - | -2.01% | 128,297 |
| 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 |
| Aug 20, 2026 | 4,215.00 | 4,289.00 | 4,013.00 | 4,041.00 | 4,041.00 | -4.26% | 1,254,896 |
| Aug 19, 2026 | 4,081.00 | 4,227.00 | 4,078.00 | 4,221.00 | 4,221.00 | 2.95% | 5,338,000 |
| Aug 18, 2026 | 4,300.00 | 4,423.00 | 4,068.00 | 4,100.00 | 4,100.00 | -5.36% | 5,224,315 |
| Aug 17, 2026 | 4,465.00 | 4,627.00 | 4,239.00 | 4,332.00 | 4,332.00 | -4.67% | 1,312,566 |
| Aug 14, 2026 | 4,500.00 | 4,544.00 | 4,387.00 | 4,544.00 | 4,544.00 | 3.27% | 742,607 |
| Aug 13, 2026 | 4,545.00 | 4,565.00 | 4,400.00 | 4,400.00 | 4,400.00 | -3.28% | 1,153,308 |
| Aug 12, 2026 | 4,660.00 | 4,660.00 | 4,473.00 | 4,549.00 | 4,549.00 | 0.71% | 1,157,963 |
| Aug 11, 2026 | 4,560.00 | 4,668.00 | 4,436.00 | 4,517.00 | 4,517.00 | -1.38% | 572,621 |
| Aug 7, 2026 | 4,621.00 | 4,727.00 | 4,575.00 | 4,580.00 | 4,580.00 | -2.55% | 389,968 |
| Aug 6, 2026 | 4,811.00 | 4,811.00 | 4,557.00 | 4,700.00 | 4,700.00 | 0.92% | 680,882 |
| Aug 5, 2026 | 4,777.00 | 4,908.00 | 4,657.00 | 4,657.00 | 4,657.00 | -2.16% | 1,036,474 |
| Aug 4, 2026 | 4,652.00 | 4,769.00 | 4,500.00 | 4,760.00 | 4,760.00 | 3.73% | 846,928 |
| Aug 3, 2026 | 4,961.00 | 4,962.00 | 4,589.00 | 4,589.00 | 4,589.00 | -6.37% | 1,293,751 |
| Jul 31, 2026 | 4,900.00 | 4,927.00 | 4,826.00 | 4,901.00 | 4,901.00 | 0.66% | 326,883 |
| Jul 30, 2026 | 4,900.00 | 4,949.00 | 4,804.00 | 4,869.00 | 4,869.00 | -0.86% | 439,532 |
| Jul 29, 2026 | 4,700.00 | 4,911.00 | 4,679.00 | 4,911.00 | 4,911.00 | 2.55% | 411,374 |
| Jul 28, 2026 | 4,811.00 | 4,811.00 | 4,578.00 | 4,789.00 | 4,789.00 | 0.82% | 1,262,580 |
| Jul 27, 2026 | 4,700.00 | 4,861.00 | 4,658.00 | 4,750.00 | 4,750.00 | -0.19% | 1,040,181 |
| Jul 24, 2026 | 4,709.00 | 4,846.00 | 4,700.00 | 4,759.00 | 4,759.00 | 1.26% | 779,166 |
| Jul 23, 2026 | 4,752.00 | 4,776.00 | 4,608.00 | 4,700.00 | 4,700.00 | -0.40% | 901,474 |
| Jul 22, 2026 | 4,710.00 | 4,719.00 | 4,608.00 | 4,719.00 | 4,719.00 | 0.92% | 237,375 |
| Jul 21, 2026 | 4,700.00 | 4,787.00 | 4,645.00 | 4,676.00 | 4,676.00 | - | 370,856 |
| Jul 20, 2026 | 4,883.00 | 4,883.00 | 4,664.00 | 4,676.00 | 4,676.00 | -1.06% | 329,532 |
| Jul 17, 2026 | 4,786.00 | 4,845.00 | 4,700.00 | 4,726.00 | 4,726.00 | -1.36% | 348,313 |
| Jul 16, 2026 | 4,679.00 | 4,791.00 | 4,617.00 | 4,791.00 | 4,791.00 | 2.55% | 693,353 |
| Jul 15, 2026 | 4,600.00 | 4,672.00 | 4,463.00 | 4,672.00 | 4,672.00 | 0.80% | 792,243 |
| Jul 14, 2026 | 4,750.00 | 4,750.00 | 4,575.00 | 4,635.00 | 4,635.00 | -1.76% | 879,397 |
| Jul 13, 2026 | 4,550.00 | 4,740.00 | 4,550.00 | 4,718.00 | 4,718.00 | - | 883,965 |
| Jul 10, 2026 | 4,500.00 | 4,718.00 | 4,500.00 | 4,718.00 | 4,718.00 | 2.90% | 1,326,890 |
| Jul 9, 2026 | 4,640.00 | 4,751.00 | 4,504.00 | 4,585.00 | 4,585.00 | -0.04% | 1,912,573 |
| Jul 8, 2026 | 4,669.00 | 4,710.00 | 4,392.00 | 4,587.00 | 4,587.00 | -3.82% | 1,825,884 |
| Jul 7, 2026 | 4,898.00 | 4,898.00 | 4,669.00 | 4,769.00 | 4,769.00 | 0.38% | 405,578 |
| Jul 6, 2026 | 5,020.00 | 5,020.00 | 4,751.00 | 4,751.00 | 4,751.00 | -4.02% | 522,912 |
| Jul 3, 2026 | 4,988.00 | 5,080.00 | 4,839.00 | 4,950.00 | 4,950.00 | 0.18% | 1,001,396 |
| Jul 2, 2026 | 4,640.00 | 5,133.00 | 4,602.00 | 4,941.00 | 4,941.00 | 7.16% | 1,249,716 |
| Jul 1, 2026 | 4,479.00 | 4,664.00 | 4,405.00 | 4,611.00 | 4,611.00 | 3.59% | 636,110 |
| Jun 30, 2026 | 4,618.00 | 4,618.00 | 4,375.00 | 4,451.00 | 4,451.00 | -3.85% | 829,572 |
| Jun 29, 2026 | 4,600.00 | 4,722.00 | 4,555.00 | 4,629.00 | 4,629.00 | 1.11% | 580,461 |
| Jun 26, 2026 | 4,911.00 | 4,911.00 | 4,537.00 | 4,578.00 | 4,578.00 | -3.70% | 1,503,495 |
| Jun 25, 2026 | 4,972.00 | 4,972.00 | 4,754.00 | 4,754.00 | 4,754.00 | -2.66% | 342,097 |
| Jun 24, 2026 | 5,041.00 | 5,088.00 | 4,788.00 | 4,884.00 | 4,884.00 | -3.11% | 789,143 |
| Jun 23, 2026 | 5,066.00 | 5,166.00 | 5,036.00 | 5,041.00 | 5,041.00 | -2.02% | 1,187,423 |
| Jun 22, 2026 | 5,300.00 | 5,324.00 | 5,112.00 | 5,145.00 | 5,145.00 | -2.92% | 436,328 |