GROUPE SFPI SA (LON:0N9P)
London · Delayed Price · Currency is GBP · Price in EUR 2.110
-0.010 (-0.47%)
At close: Jul 24, 2026
LON:0N9P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.47% | 1,003 |
| Jul 23, 2026 | 2.14 | 2.14 | 2.09 | 2.12 | 2.12 | -0.47% | 1,084 |
| Jul 22, 2026 | 2.24 | 2.25 | 2.13 | 2.13 | 2.13 | -5.33% | 2,225 |
| Jul 21, 2026 | 2.17 | 2.25 | 2.16 | 2.25 | 2.25 | 4.65% | 2,434 |
| Jul 20, 2026 | 2.05 | 2.15 | 2.05 | 2.15 | 2.15 | 6.97% | 796 |
| Jul 17, 2026 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -2.43% | 3 |
| Jul 15, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | 2.49% | 3 |
| Jul 10, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.50% | 2 |
| Jul 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | 1 |
| Jul 6, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 3.48% | 2 |
| Jul 3, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.50% | 5 |
| Jun 29, 2026 | 2.03 | 2.05 | 2.00 | 2.00 | 2.00 | -7.83% | 10 |
| Jun 23, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.46% | 2 |
| Jun 19, 2026 | 2.28 | 2.28 | 2.26 | 2.26 | 2.18 | 0.44% | 11 |
| Jun 18, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.17 | 2.27% | 248 |
| Jun 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.12 | - | 11 |
| Jun 15, 2026 | 2.25 | 2.25 | 2.20 | 2.20 | 2.12 | -3.08% | 31 |
| Jun 12, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.19 | 0.89% | - |
| Jun 11, 2026 | 2.18 | 2.25 | 2.18 | 2.25 | 2.17 | 6.38% | 2 |
| Jun 10, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.04 | 1.68% | 10,241 |
| Jun 8, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.01 | - | 3 |
| Jun 5, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.01 | - | 1 |
| Jun 2, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.01 | -1.42% | - |
| Jun 1, 2026 | 2.07 | 2.11 | 2.07 | 2.11 | 2.04 | 2.43% | 25,004 |
| May 29, 2026 | 2.03 | 2.07 | 2.03 | 2.06 | 1.99 | 4.57% | 55,504 |
| May 21, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.90 | 5.07% | 1 |
| May 19, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.81 | -4.82% | 59 |
| May 18, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.90 | - | 11 |
| May 15, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.90 | -1.13% | 1 |
| May 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.92 | 0.63% | 2,037 |
| May 11, 2026 | 2.10 | 2.10 | 1.98 | 1.98 | 1.91 | 1.28% | 1 |
| May 6, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.89 | 7.71% | 37 |
| Apr 30, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.75 | -2.94% | 2 |
| Apr 27, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.80 | -1.06% | 1 |
| Apr 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.82 | -1.05% | 1 |
| Apr 17, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.84 | 5.82% | 1 |
| Apr 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.74 | 9.73% | 3 |
| Apr 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.59 | 0.61% | 1 |
| Apr 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.58 | 1.24% | 7 |
| Apr 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.56 | 2.87% | 1 |
| Apr 1, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.51 | -0.32% | - |
| Mar 31, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.52 | -0.32% | 2 |
| Mar 30, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.52 | -1.25% | 28 |
| Mar 27, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.54 | 2.89% | 3 |
| Mar 25, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.50 | -0.32% | 1 |
| Mar 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.50 | -5.45% | 1 |
| Mar 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.59 | 2.48% | 2 |
| Mar 10, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.55 | 0.62% | 1 |
| Mar 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.54 | - | 4 |
| Mar 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.54 | - | 9 |