JSE · SPP · stock
The SPAR Group Ltd (SPP) stock price history
Every JSE trading session of The SPAR Group Ltd from Mar 6, 2000 to Nov 13, 2026: 6,408 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPP adjusted close, 2000 to 2026
- ZAR 222.21
- All time high, 2018
- ZAR 110.00
- 52 week high, ZAR 37.26 low
- 6,408
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SPP key facts
- The SPAR Group Ltd (SPP) closed at ZAR 46.70 on Nov 13, 2026 on JSE.
- SPP's all time high close is ZAR 222.21, set on Feb 27, 2018; its all time low close is ZAR 19.27 on Oct 22, 2004.
- SPP's 52 week range is ZAR 37.26 to ZAR 110.00.
- SPP returned -57.0% over the year to Nov 13, 2026 and -76.0% over five years.
- Over ten years SPP returned -73%, -12.2% a year compounded.
- SPP's deepest drawdown was -83.0% from Feb 27, 2018 to Aug 25, 2026.
- DataCedar holds 6,408 daily sessions of SPP history from Mar 6, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
SPP price chart, 2000 to 2026
SPP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.6% |
| 3 months | +6.1% |
| 6 months | -23.0% |
| Year to date | -50.9% |
| 1 year | -57.0% |
| 3 years | -60.0% |
| 5 years | -76.0% |
| 10 years | -72.9% |
| Since Mar 6, 2000 | -32.8% |
| Compound annual growth, 26.7 years | -1.5% |
SPP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 222.21 on Feb 27, 2018
- All time low close
- ZAR 19.27 on Oct 22, 2004
- 52 week high
- ZAR 110.00 on Nov 20, 2025
- 52 week low
- ZAR 37.26 on Aug 25, 2026
- Deepest drawdown
- -83.0% from Feb 27, 2018 to Aug 25, 2026, not yet recovered
- Best single session
- +11.8% on Jun 12, 2024
- Worst single session
- -80.4% on Oct 18, 2004
- Volatility, 1 year annualised
- 48.1%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2005, +44%
- Worst calendar year
- 2004, -73%
SPP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Mar 6, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 95.49 | ZAR 97.81 | ZAR 37.26 | ZAR 46.70 | -51.1% | 179M | 169 |
| 2025 | ZAR 145.21 | ZAR 149.45 | ZAR 88.07 | ZAR 95.50 | -34.6% | 132.4M | 200 |
| 2024 | ZAR 117.90 | ZAR 151.68 | ZAR 85.58 | ZAR 146.09 | +23.9% | 150.2M | 214 |
| 2023 | ZAR 115.00 | ZAR 154.26 | ZAR 89.45 | ZAR 117.90 | +2.3% | 225.7M | 182 |
| 2022 | ZAR 168.82 | ZAR 181.86 | ZAR 112.98 | ZAR 115.30 | -31.4% | 180.8M | 191 |
| 2021 | ZAR 188.03 | ZAR 213.31 | ZAR 158.37 | ZAR 167.97 | -11.4% | 136.5M | 177 |
| 2020 | ZAR 202.76 | ZAR 211.73 | ZAR 142.08 | ZAR 189.55 | -3.9% | 174.4M | 194 |
| 2019 | ZAR 204.37 | ZAR 215.90 | ZAR 164.25 | ZAR 197.27 | -4.8% | 167.3M | 229 |
| 2018 | ZAR 195.61 | ZAR 226.55 | ZAR 163.88 | ZAR 207.17 | +2.1% | 163.6M | 250 |
| 2017 | ZAR 198.11 | ZAR 204.51 | ZAR 149.83 | ZAR 202.81 | +2.4% | 190M | 253 |
| 2016 | ZAR 183.60 | ZAR 219.12 | ZAR 162.06 | ZAR 198.11 | +7.9% | 191.7M | 261 |
| 2015 | ZAR 160.87 | ZAR 207.14 | ZAR 156.73 | ZAR 183.60 | +14.1% | 135M | 261 |
| 2014 | ZAR 131.09 | ZAR 162.51 | ZAR 110.51 | ZAR 160.87 | +22.7% | 120M | 259 |
| 2013 | ZAR 131.35 | ZAR 135.86 | ZAR 107.09 | ZAR 131.09 | -0.2% | 129.7M | 260 |
| 2012 | ZAR 108.14 | ZAR 131.35 | ZAR 105.56 | ZAR 131.35 | +21.5% | 108.9M | 261 |
| 2011 | ZAR 97.31 | ZAR 112.03 | ZAR 86.62 | ZAR 108.14 | +11.1% | 112.4M | 260 |
| 2010 | ZAR 70.74 | ZAR 103.98 | ZAR 67.66 | ZAR 97.35 | +37.6% | 138.5M | 261 |
| 2009 | ZAR 56.69 | ZAR 71.68 | ZAR 47.74 | ZAR 70.74 | +24.8% | 124.4M | 249 |
| 2008 | ZAR 60.13 | ZAR 61.63 | ZAR 43.44 | ZAR 56.69 | -5.4% | 133.9M | 253 |
| 2007 | ZAR 42.93 | ZAR 98.27 | ZAR 41.49 | ZAR 59.94 | +39.6% | 117M | 250 |
| 2006 | ZAR 30.80 | ZAR 45.11 | ZAR 30.30 | ZAR 42.93 | +39.4% | 104.5M | 258 |
| 2005 | ZAR 21.45 | ZAR 30.80 | ZAR 20.36 | ZAR 30.80 | +44.2% | 108.8M | 259 |
| 2004 | ZAR 78.46 | ZAR 102.84 | ZAR 19.12 | ZAR 21.35 | -72.8% | 127.4M | 262 |
| 2003 | ZAR 70.91 | ZAR 79.44 | ZAR 56.81 | ZAR 78.46 | +10.6% | 64.8M | 261 |
| 2002 | ZAR 58.91 | ZAR 78.46 | ZAR 55.61 | ZAR 70.91 | +20.4% | 64.7M | 260 |
| 2001 | ZAR 64.55 | ZAR 70.41 | ZAR 50.65 | ZAR 58.91 | -8.7% | 66M | 259 |
| 2000 | ZAR 67.13 | ZAR 72.99 | ZAR 48.96 | ZAR 64.55 | n/a | 77.4M | 215 |
SPP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 46.70 | -7.8% |
| October 2026 | ZAR 50.67 | +20.5% |
| September 2026 | ZAR 42.06 | +7.8% |
| August 2026 | ZAR 39.01 | -20.4% |
| July 2026 | ZAR 49.01 | +10.1% |
| June 2026 | ZAR 44.51 | -8.6% |
| May 2026 | ZAR 48.72 | -24.6% |
| April 2026 | ZAR 64.61 | +2.6% |
| March 2026 | ZAR 63.00 | -9.7% |
| February 2026 | ZAR 69.80 | -21.3% |
| January 2026 | ZAR 88.66 | -7.2% |
| December 2025 | ZAR 95.50 | -8.2% |
About the SPP data
Daily bars. 6,408 sessions from Mar 6, 2000 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 6, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3ASPP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
SPP share price history
