The SPAR Group Ltd (JSE:SPP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 6,373.00
-319.00 (-4.77%)
Mar 6, 2026, 5:02 PM SAST
The SPAR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,706.00 | 6,708.00 | 6,551.00 | 6,566.00 | - | -1.88% | 137,970 |
| Mar 5, 2026 | 6,585.00 | 6,750.00 | 6,531.00 | 6,692.00 | 6,692.00 | 1.62% | 406,686 |
| Mar 4, 2026 | 6,710.00 | 6,769.00 | 6,564.00 | 6,585.00 | 6,585.00 | -3.50% | 1,064,175 |
| Mar 3, 2026 | 7,063.00 | 7,076.00 | 6,730.00 | 6,824.00 | 6,824.00 | -3.38% | 1,087,649 |
| Mar 2, 2026 | 6,930.00 | 7,150.00 | 6,800.00 | 7,063.00 | 7,063.00 | 1.19% | 1,149,092 |
| Feb 27, 2026 | 6,999.00 | 7,338.00 | 6,938.00 | 6,980.00 | 6,980.00 | 0.52% | 2,291,441 |
| Feb 26, 2026 | 6,697.00 | 6,989.00 | 6,622.00 | 6,944.00 | 6,944.00 | 3.69% | 1,725,570 |
| Feb 25, 2026 | 7,425.00 | 7,519.00 | 6,697.00 | 6,697.00 | 6,697.00 | -10.08% | 1,778,081 |
| Feb 24, 2026 | 7,574.00 | 7,574.00 | 6,903.00 | 7,448.00 | 7,448.00 | -2.28% | 2,955,782 |
| Feb 23, 2026 | 8,400.00 | 8,443.00 | 7,415.00 | 7,622.00 | 7,622.00 | -9.14% | 2,626,972 |
| Feb 20, 2026 | 8,861.00 | 9,007.00 | 8,308.00 | 8,389.00 | 8,389.00 | -7.33% | 3,932,527 |
| Feb 19, 2026 | 9,092.00 | 9,162.00 | 9,024.00 | 9,053.00 | 9,053.00 | -0.61% | 298,370 |
| Feb 18, 2026 | 9,200.00 | 9,200.00 | 8,979.00 | 9,109.00 | 9,109.00 | 1.12% | 220,601 |
| Feb 17, 2026 | 9,181.00 | 9,181.00 | 8,940.00 | 9,008.00 | 9,008.00 | -0.11% | 361,250 |
| Feb 16, 2026 | 9,195.00 | 9,235.00 | 8,983.00 | 9,018.00 | 9,018.00 | -1.15% | 210,945 |
| Feb 13, 2026 | 9,057.00 | 9,226.00 | 9,013.00 | 9,123.00 | 9,123.00 | 0.46% | 254,367 |
| Feb 12, 2026 | 8,917.00 | 9,184.00 | 8,854.00 | 9,081.00 | 9,081.00 | 2.36% | 744,805 |
| Feb 11, 2026 | 8,880.00 | 8,934.00 | 8,802.00 | 8,872.00 | 8,872.00 | 0.19% | 272,475 |
| Feb 10, 2026 | 9,149.00 | 9,149.00 | 8,800.00 | 8,855.00 | 8,855.00 | -0.62% | 326,992 |
| Feb 9, 2026 | 8,920.00 | 8,938.00 | 8,802.00 | 8,910.00 | 8,910.00 | 0.61% | 334,099 |
| Feb 6, 2026 | 9,200.00 | 9,200.00 | 8,797.00 | 8,856.00 | 8,856.00 | -0.65% | 364,166 |
| Feb 5, 2026 | 9,102.00 | 9,212.00 | 8,864.00 | 8,914.00 | 8,914.00 | -1.23% | 1,026,764 |
| Feb 4, 2026 | 9,219.00 | 9,219.00 | 8,976.00 | 9,025.00 | 9,025.00 | -0.91% | 601,514 |
| Feb 3, 2026 | 8,924.00 | 9,159.00 | 8,892.00 | 9,108.00 | 9,108.00 | 2.57% | 1,745,858 |
| Feb 2, 2026 | 8,850.00 | 8,979.00 | 8,764.00 | 8,880.00 | 8,880.00 | 0.16% | 1,083,825 |
| Jan 30, 2026 | 8,800.00 | 9,029.00 | 8,731.00 | 8,866.00 | 8,866.00 | 0.29% | 873,412 |
| Jan 29, 2026 | 9,155.00 | 9,190.00 | 8,840.00 | 8,840.00 | 8,840.00 | -3.74% | 1,439,196 |
| Jan 28, 2026 | 9,174.00 | 9,242.00 | 9,101.00 | 9,183.00 | 9,183.00 | 0.25% | 521,990 |
| Jan 27, 2026 | 9,200.00 | 9,231.00 | 9,130.00 | 9,160.00 | 9,160.00 | 0.08% | 337,586 |
| Jan 26, 2026 | 9,205.00 | 9,322.00 | 9,100.00 | 9,153.00 | 9,153.00 | -0.80% | 794,575 |
| Jan 23, 2026 | 9,300.00 | 9,338.00 | 9,074.00 | 9,227.00 | 9,227.00 | -1.55% | 497,125 |
| Jan 22, 2026 | 9,331.00 | 9,551.00 | 9,331.00 | 9,372.00 | 9,372.00 | 1.14% | 835,490 |
| Jan 21, 2026 | 9,264.00 | 9,322.00 | 9,200.00 | 9,266.00 | 9,266.00 | -0.06% | 467,748 |
| Jan 20, 2026 | 9,237.00 | 9,362.00 | 9,206.00 | 9,272.00 | 9,272.00 | -0.04% | 443,855 |
| Jan 19, 2026 | 9,400.00 | 9,441.00 | 9,230.00 | 9,276.00 | 9,276.00 | -1.74% | 922,784 |
| Jan 16, 2026 | 9,331.00 | 9,500.00 | 9,307.00 | 9,440.00 | 9,440.00 | 1.05% | 471,308 |
| Jan 15, 2026 | 9,481.00 | 9,606.00 | 9,342.00 | 9,342.00 | 9,342.00 | -1.66% | 821,093 |
| Jan 14, 2026 | 9,500.00 | 9,598.00 | 9,437.00 | 9,500.00 | 9,500.00 | -0.42% | 749,744 |
| Jan 13, 2026 | 9,600.00 | 9,663.00 | 9,453.00 | 9,540.00 | 9,540.00 | -0.70% | 278,905 |
| Jan 12, 2026 | 9,700.00 | 9,709.00 | 9,537.00 | 9,607.00 | 9,607.00 | -0.87% | 951,942 |
| Jan 9, 2026 | 9,590.00 | 9,883.00 | 9,590.00 | 9,691.00 | 9,691.00 | 0.45% | 634,047 |
| Jan 8, 2026 | 9,516.00 | 9,781.00 | 9,498.00 | 9,648.00 | 9,648.00 | 0.82% | 833,660 |
| Jan 7, 2026 | 9,590.00 | 9,733.00 | 9,532.00 | 9,570.00 | 9,570.00 | -0.20% | 1,218,761 |
| Jan 6, 2026 | 9,330.00 | 9,736.00 | 9,330.00 | 9,589.00 | 9,589.00 | 1.63% | 722,751 |
| Jan 5, 2026 | 9,514.00 | 9,529.00 | 9,311.00 | 9,435.00 | 9,435.00 | -0.60% | 401,411 |
| Jan 2, 2026 | 9,549.00 | 9,564.00 | 9,369.00 | 9,492.00 | 9,492.00 | -0.61% | 321,801 |
| Dec 31, 2025 | 9,559.00 | 9,614.00 | 9,500.00 | 9,550.00 | 9,550.00 | 0.33% | 305,497 |
| Dec 30, 2025 | 9,500.00 | 9,555.00 | 9,451.00 | 9,519.00 | 9,519.00 | 0.80% | 425,481 |
| Dec 29, 2025 | 9,354.00 | 9,480.00 | 9,354.00 | 9,443.00 | 9,443.00 | 0.99% | 808,459 |
| Dec 24, 2025 | 9,658.00 | 9,658.00 | 9,338.00 | 9,350.00 | 9,350.00 | -0.46% | 266,301 |
| Dec 23, 2025 | 9,304.00 | 9,448.00 | 9,275.00 | 9,393.00 | 9,393.00 | 0.79% | 295,760 |
| Dec 22, 2025 | 9,432.00 | 9,435.00 | 9,319.00 | 9,319.00 | 9,319.00 | -1.20% | 349,458 |
| Dec 19, 2025 | 9,700.00 | 9,933.00 | 9,407.00 | 9,432.00 | 9,432.00 | -2.27% | 1,852,065 |
| Dec 18, 2025 | 9,415.00 | 9,684.00 | 9,415.00 | 9,651.00 | 9,651.00 | 2.26% | 994,819 |
| Dec 17, 2025 | 9,250.00 | 9,438.00 | 9,250.00 | 9,438.00 | 9,438.00 | 1.35% | 957,053 |
| Dec 15, 2025 | 9,503.00 | 9,503.00 | 9,227.00 | 9,312.00 | 9,312.00 | -1.04% | 696,438 |
| Dec 12, 2025 | 9,313.00 | 9,442.00 | 9,304.00 | 9,410.00 | 9,410.00 | 1.54% | 980,855 |
| Dec 11, 2025 | 9,320.00 | 9,320.00 | 8,807.00 | 9,267.00 | 9,267.00 | -0.88% | 1,415,058 |
| Dec 10, 2025 | 10,166.00 | 10,166.00 | 9,340.00 | 9,349.00 | 9,349.00 | -7.44% | 1,535,400 |
| Dec 9, 2025 | 10,350.00 | 10,464.00 | 9,937.00 | 10,100.00 | 10,100.00 | -3.43% | 1,446,372 |
| Dec 8, 2025 | 10,330.00 | 10,562.00 | 10,025.00 | 10,459.00 | 10,459.00 | 2.17% | 869,584 |
| Dec 5, 2025 | 10,271.00 | 10,349.00 | 10,162.00 | 10,237.00 | 10,237.00 | -0.33% | 989,197 |
| Dec 4, 2025 | 10,567.00 | 10,615.00 | 10,271.00 | 10,271.00 | 10,271.00 | -2.17% | 980,589 |
| Dec 3, 2025 | 10,228.00 | 10,499.00 | 10,228.00 | 10,499.00 | 10,499.00 | 1.89% | 224,207 |
| Dec 2, 2025 | 10,269.00 | 10,352.00 | 10,233.00 | 10,304.00 | 10,304.00 | 0.14% | 244,116 |
| Dec 1, 2025 | 10,214.00 | 10,591.00 | 10,214.00 | 10,290.00 | 10,290.00 | -1.06% | 597,294 |
| Nov 28, 2025 | 10,427.00 | 10,446.00 | 10,344.00 | 10,400.00 | 10,400.00 | -0.26% | 383,792 |
| Nov 27, 2025 | 10,252.00 | 10,506.00 | 10,251.00 | 10,427.00 | 10,427.00 | 0.26% | 473,513 |
| Nov 26, 2025 | 10,390.00 | 10,532.00 | 10,379.00 | 10,400.00 | 10,400.00 | 0.10% | 290,895 |
| Nov 25, 2025 | 10,251.00 | 10,413.00 | 10,114.00 | 10,390.00 | 10,390.00 | 1.35% | 247,352 |
| Nov 24, 2025 | 10,311.00 | 10,435.00 | 10,199.00 | 10,252.00 | 10,252.00 | -0.95% | 1,055,418 |
| Nov 21, 2025 | 10,746.00 | 11,000.00 | 10,174.00 | 10,350.00 | 10,350.00 | -4.35% | 1,609,821 |
| Nov 20, 2025 | 10,815.00 | 11,000.00 | 10,695.00 | 10,821.00 | 10,821.00 | 1.52% | 692,193 |
| Nov 19, 2025 | 10,230.00 | 10,740.00 | 10,230.00 | 10,659.00 | 10,659.00 | 2.09% | 324,853 |
| Nov 18, 2025 | 10,697.00 | 10,722.00 | 10,441.00 | 10,441.00 | 10,441.00 | -2.38% | 795,365 |
| Nov 17, 2025 | 10,588.00 | 10,770.00 | 10,200.00 | 10,696.00 | 10,696.00 | 0.46% | 520,266 |
| Nov 14, 2025 | 10,730.00 | 10,849.00 | 10,597.00 | 10,647.00 | 10,647.00 | -2.08% | 274,506 |
| Nov 13, 2025 | 10,834.00 | 10,949.00 | 10,765.00 | 10,873.00 | 10,873.00 | 0.94% | 424,318 |
| Nov 12, 2025 | 10,649.00 | 10,855.00 | 10,583.00 | 10,772.00 | 10,772.00 | 2.00% | 494,351 |
| Nov 11, 2025 | 10,697.00 | 10,850.00 | 10,561.00 | 10,561.00 | 10,561.00 | -1.30% | 452,253 |
| Nov 10, 2025 | 10,885.00 | 10,961.00 | 10,700.00 | 10,700.00 | 10,700.00 | -1.55% | 446,996 |
| Nov 7, 2025 | 11,032.00 | 11,182.00 | 10,810.00 | 10,868.00 | 10,868.00 | -0.07% | 472,407 |
| Nov 6, 2025 | 11,022.00 | 11,128.00 | 10,768.00 | 10,876.00 | 10,876.00 | -0.89% | 282,725 |
| Nov 5, 2025 | 10,331.00 | 10,999.00 | 10,331.00 | 10,974.00 | 10,974.00 | 4.53% | 1,260,321 |
| Nov 4, 2025 | 10,400.00 | 10,597.00 | 10,400.00 | 10,498.00 | 10,498.00 | -0.46% | 310,048 |
| Nov 3, 2025 | 10,998.00 | 11,045.00 | 10,525.00 | 10,546.00 | 10,546.00 | -3.43% | 906,133 |
| Oct 31, 2025 | 10,621.00 | 11,000.00 | 10,615.00 | 10,921.00 | 10,921.00 | 2.80% | 739,032 |
| Oct 30, 2025 | 10,791.00 | 10,791.00 | 10,620.00 | 10,624.00 | 10,624.00 | -0.54% | 273,188 |
| Oct 29, 2025 | 10,630.00 | 10,815.00 | 10,630.00 | 10,682.00 | 10,682.00 | -0.45% | 369,824 |
| Oct 28, 2025 | 10,650.00 | 10,803.00 | 10,650.00 | 10,730.00 | 10,730.00 | 1.00% | 249,362 |
| Oct 27, 2025 | 10,689.00 | 10,699.00 | 10,487.00 | 10,624.00 | 10,624.00 | -0.38% | 512,880 |
| Oct 24, 2025 | 10,406.00 | 10,690.00 | 10,336.00 | 10,664.00 | 10,664.00 | 1.54% | 371,535 |
| Oct 23, 2025 | 10,551.00 | 10,616.00 | 10,444.00 | 10,502.00 | 10,502.00 | -0.57% | 507,133 |
| Oct 22, 2025 | 10,556.00 | 10,675.00 | 10,533.00 | 10,562.00 | 10,562.00 | 0.24% | 213,169 |
| Oct 21, 2025 | 10,607.00 | 10,670.00 | 10,334.00 | 10,537.00 | 10,537.00 | -0.49% | 368,804 |
| Oct 20, 2025 | 10,401.00 | 10,661.00 | 10,401.00 | 10,589.00 | 10,589.00 | 1.40% | 436,447 |
| Oct 17, 2025 | 10,450.00 | 10,549.00 | 10,370.00 | 10,443.00 | 10,443.00 | -0.54% | 325,436 |
| Oct 16, 2025 | 10,566.00 | 10,622.00 | 10,457.00 | 10,500.00 | 10,500.00 | -0.62% | 374,687 |
| Oct 15, 2025 | 10,600.00 | 10,633.00 | 10,483.00 | 10,566.00 | 10,566.00 | 0.63% | 453,170 |
| Oct 14, 2025 | 10,659.00 | 10,729.00 | 10,470.00 | 10,500.00 | 10,500.00 | -1.85% | 505,540 |