GROUPE SFPI SA (LON:0N9P)
London · Delayed Price · Currency is GBP · Price in EUR 1.600
+0.045 (2.89%)
At close: Mar 27, 2026
LON:0N9P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 2.89% | 3 |
| Mar 25, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.32% | 1 |
| Mar 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -5.45% | 1 |
| Mar 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | 3 |
| Mar 10, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 1 |
| Mar 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 4 |
| Mar 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 9 |
| Mar 4, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -3.90% | 10 |
| Feb 19, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.48% | 317 |
| Feb 18, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 61 |
| Feb 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 1 |
| Feb 10, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 4 |
| Feb 6, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | 0.59% | 35 |
| Feb 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | 2 |
| Jan 19, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 17 |
| Jan 16, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.98% | 33 |
| Jan 6, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.75% | - |
| Jan 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.40% | 37 |
| Dec 31, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.87% | 11 |
| Dec 22, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | 1 |
| Dec 19, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | 33 |
| Dec 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 6 |
| Dec 15, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.48% | 7 |
| Dec 12, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -0.59% | 8 |
| Nov 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.73% | 1 |
| Nov 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 5 |
| Nov 24, 2025 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -5.75% | 4 |
| Nov 20, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | - | 86 |
| Nov 19, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.19% | 100 |
| Nov 18, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.47% | 10 |
| Nov 14, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -2.26% | 7 |
| Oct 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 2 |
| Oct 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 50 |
| Oct 15, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | 7 |
| Oct 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 100 |
| Oct 13, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | 5 |
| Oct 10, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | 7 |
| Oct 8, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | 25 |
| Oct 7, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -4.30% | 6 |
| Oct 6, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.25% | 117 |
| Oct 3, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 5 |