The SPAR Group Ltd (JSE:SPP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,580.00
-120.00 (-2.55%)
Aug 7, 2026, 5:00 PM SAST
The SPAR Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 5,125.00 | 5,345.00 | 5,125.00 | 5,300.00 | 5,300.00 | 3.17% | 783,363 |
| Jun 18, 2026 | 5,151.00 | 5,250.00 | 5,118.00 | 5,137.00 | 5,137.00 | -0.12% | 383,927 |
| Jun 17, 2026 | 5,180.00 | 5,315.00 | 5,056.00 | 5,143.00 | 5,143.00 | -1.64% | 766,011 |
| Jun 15, 2026 | 5,213.00 | 5,327.00 | 5,118.00 | 5,229.00 | 5,229.00 | 0.31% | 739,199 |
| Jun 12, 2026 | 5,400.00 | 5,400.00 | 5,071.00 | 5,213.00 | 5,213.00 | 1.74% | 1,405,286 |
| Jun 11, 2026 | 5,500.00 | 5,502.00 | 5,124.00 | 5,124.00 | 5,124.00 | -6.67% | 721,430 |
| Jun 10, 2026 | 5,185.00 | 5,543.00 | 5,063.00 | 5,490.00 | 5,490.00 | 5.88% | 1,726,285 |
| Jun 9, 2026 | 5,303.00 | 5,303.00 | 5,151.00 | 5,185.00 | 5,185.00 | 0.72% | 759,502 |
| Jun 8, 2026 | 5,109.00 | 5,254.00 | 5,105.00 | 5,148.00 | 5,148.00 | 0.94% | 461,861 |
| Jun 5, 2026 | 5,080.00 | 5,153.00 | 5,060.00 | 5,100.00 | 5,100.00 | - | 684,054 |
| Jun 4, 2026 | 5,198.00 | 5,198.00 | 5,083.00 | 5,100.00 | 5,100.00 | - | 829,152 |
| Jun 3, 2026 | 5,085.00 | 5,168.00 | 4,965.00 | 5,100.00 | 5,100.00 | 1.94% | 752,325 |
| Jun 2, 2026 | 4,838.00 | 5,118.00 | 4,750.00 | 5,003.00 | 5,003.00 | 1.56% | 680,826 |
| Jun 1, 2026 | 4,875.00 | 4,986.00 | 4,832.00 | 4,926.00 | 4,926.00 | 1.11% | 2,536,937 |
| May 29, 2026 | 5,660.00 | 5,676.00 | 4,636.00 | 4,872.00 | 4,872.00 | -14.72% | 4,480,857 |