GROUPE SFPI SA (LON:0N9P)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 1.860
+0.030 (1.64%)
At close: Nov 10, 2026
LON:0N9P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | 1 |
| Nov 9, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | 8 |
| Nov 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | - |
| Nov 3, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.23% | 7 |
| Nov 2, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 0.28% | 2 |
| Oct 30, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | - | 4 |
| Oct 28, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | 34 |
| Oct 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.05% | 2 |
| Oct 23, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | 1.18% | 5 |
| Oct 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.46% | 4 |
| Oct 20, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -2.00% | 3 |
| Oct 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.79% | 3 |
| Oct 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -5.65% | 1 |
| Oct 14, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | 1 |
| Oct 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.59% | 1 |
| Oct 12, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.29% | 8 |
| Oct 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.29% | 2 |
| Oct 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -4.41% | 22 |
| Oct 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.27% | 23 |
| Oct 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.45% | 5 |
| Oct 1, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -2.08% | 8 |
| Sep 30, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.79% | 1 |
| Sep 29, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 1 |
| Sep 28, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 31 |
| Sep 23, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | 1 |
| Sep 22, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | 1 |
| Sep 21, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | - | 2 |
| Sep 18, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 1 |
| Sep 17, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.87% | 2 |
| Sep 15, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.54% | 1 |
| Sep 14, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.80% | 15 |
| Sep 10, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.31% | 4 |
| Sep 9, 2026 | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | -3.79% | 6 |
| Sep 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.28% | 1 |
| Sep 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.26% | 2 |
| Sep 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | 5 |
| Sep 3, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.76% | 9 |
| Sep 2, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | - | 1 |
| Sep 1, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | -0.75% | 3 |
| Aug 31, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 1 |
| Aug 28, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.49% | - |
| Aug 25, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | - | 269 |
| Aug 24, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | -2.84% | 2,585 |
| Aug 21, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 1.44% | 14 |
| Aug 20, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | 1.46% | 37 |
| Aug 18, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1 |
| Aug 17, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1 |
| Aug 14, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.38% | 23 |
| Aug 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.41% | 2 |
| Aug 11, 2026 | 2.10 | 2.13 | 2.10 | 2.13 | 2.13 | 0.47% | 6 |