Science Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 491.20 | 491.20 | 490.00 | 491.00 | 474.30 | 90,563 |
| 2024-08-30 | 492.00 | 492.00 | 490.00 | 492.00 | 475.27 | 72,040 |
| 2024-08-29 | 492.00 | 492.45 | 490.00 | 492.00 | 475.27 | 11,042 |
| 2024-08-28 | 488.00 | 493.80 | 488.00 | 492.00 | 475.27 | 12,010 |
| 2024-08-27 | 483.00 | 494.00 | 482.55 | 488.00 | 471.41 | 19,323 |
| 2024-08-23 | 482.00 | 486.00 | 482.00 | 483.00 | 466.58 | 12,613 |
| 2024-08-22 | 480.00 | 485.00 | 480.00 | 480.00 | 463.68 | 2,850 |
| 2024-08-21 | 466.00 | 480.00 | 466.00 | 478.00 | 461.75 | 19,829 |
| 2024-08-20 | 461.76 | 470.00 | 461.76 | 463.00 | 447.26 | 36,081 |
| 2024-08-19 | 448.50 | 469.00 | 448.50 | 461.00 | 445.32 | 66,756 |
| 2024-08-16 | 441.00 | 450.00 | 438.00 | 444.00 | 428.90 | 10,424 |
| 2024-08-15 | 442.00 | 442.00 | 436.27 | 441.00 | 426.00 | 13,663 |
| 2024-08-14 | 442.00 | 442.50 | 440.00 | 442.00 | 426.97 | 3,005 |
| 2024-08-13 | 443.00 | 444.00 | 440.00 | 442.00 | 426.97 | 77,923 |
| 2024-08-12 | 443.00 | 444.00 | 443.00 | 443.00 | 427.94 | 9,200 |
| 2024-08-09 | 443.00 | 444.00 | 443.00 | 443.00 | 427.94 | 4,976 |
| 2024-08-08 | 445.00 | 445.00 | 443.50 | 445.00 | 429.87 | 2,565 |
| 2024-08-07 | 437.00 | 450.00 | 437.00 | 445.00 | 429.87 | 114,240 |
| 2024-08-06 | 436.00 | 437.50 | 435.00 | 436.00 | 421.17 | 21,162 |
| 2024-08-05 | 437.00 | 438.00 | 430.00 | 436.00 | 421.17 | 82,182 |
| 2024-08-02 | 437.00 | 437.00 | 435.00 | 437.00 | 422.14 | 23,007 |
| 2024-08-01 | 435.00 | 437.00 | 431.00 | 437.00 | 422.14 | 4,047 |
| 2024-07-31 | 435.00 | 435.50 | 430.50 | 435.00 | 420.21 | 11,734 |
| 2024-07-30 | 432.00 | 435.50 | 428.00 | 435.00 | 420.21 | 284,092 |
| 2024-07-29 | 429.00 | 437.00 | 422.00 | 432.00 | 417.31 | 4,068 |
| 2024-07-26 | 417.00 | 420.00 | 415.25 | 419.00 | 404.75 | 39,551 |
| 2024-07-25 | 417.00 | 419.70 | 414.60 | 417.00 | 402.82 | 33,685 |
| 2024-07-24 | 417.00 | 420.00 | 414.00 | 417.00 | 402.82 | 197,290 |
| 2024-07-23 | 417.00 | 418.00 | 391.00 | 417.00 | 402.82 | 66,882 |
| 2024-07-22 | 415.00 | 415.00 | 410.20 | 415.00 | 400.89 | 8,394 |
| 2024-07-19 | 411.00 | 415.00 | 410.00 | 415.00 | 400.89 | 9,121 |
| 2024-07-18 | 415.00 | 417.00 | 408.50 | 411.00 | 397.02 | 39,715 |
| 2024-07-17 | 418.00 | 418.00 | 414.00 | 418.00 | 403.79 | 18,360 |
| 2024-07-16 | 418.00 | 418.00 | 416.00 | 418.00 | 403.79 | 31,037 |
| 2024-07-15 | 418.00 | 418.00 | 416.10 | 418.00 | 403.79 | 8,629 |
| 2024-07-12 | 418.00 | 418.00 | 417.00 | 418.00 | 403.79 | 3,713 |
| 2024-07-11 | 418.00 | 418.40 | 416.50 | 418.00 | 403.79 | 4,573 |
| 2024-07-10 | 418.00 | 418.40 | 418.00 | 418.00 | 403.79 | 2,980 |
| 2024-07-09 | 418.00 | 418.60 | 417.00 | 418.00 | 403.79 | 3,149 |
| 2024-07-08 | 418.00 | 420.00 | 416.00 | 418.00 | 403.79 | 49,903 |
| 2024-07-05 | 428.00 | 428.00 | 417.50 | 418.00 | 403.79 | 51,402 |
| 2024-07-04 | 435.00 | 435.00 | 434.00 | 435.00 | 420.21 | 10,114 |
| 2024-07-03 | 435.00 | 435.00 | 430.30 | 435.00 | 420.21 | 200 |
| 2024-07-02 | 441.50 | 441.50 | 430.00 | 435.00 | 420.21 | 17,254 |
| 2024-07-01 | 445.00 | 445.00 | 445.00 | 445.00 | 429.87 | 0 |
| 2024-06-28 | 445.00 | 445.00 | 432.12 | 445.00 | 429.87 | 6,200 |
| 2024-06-27 | 445.00 | 445.00 | 440.00 | 445.00 | 429.87 | 3,423 |
| 2024-06-26 | 445.00 | 445.00 | 440.00 | 445.00 | 429.87 | 8,639 |
| 2024-06-25 | 445.00 | 445.00 | 441.00 | 445.00 | 429.87 | 8,965 |
| 2024-06-24 | 449.50 | 449.50 | 440.00 | 445.00 | 429.87 | 22,615 |
| 2024-06-21 | 447.00 | 450.00 | 444.00 | 450.00 | 434.70 | 26,071 |
| 2024-06-20 | 447.00 | 447.00 | 444.00 | 447.00 | 431.80 | 10,772 |
| 2024-06-19 | 449.00 | 449.00 | 444.85 | 449.00 | 426.00 | 993 |
| 2024-06-18 | 444.00 | 449.00 | 444.00 | 449.00 | 426.00 | 8,658 |
| 2024-06-17 | 427.00 | 427.00 | 425.00 | 427.00 | 405.13 | 1,905 |
| 2024-06-14 | 427.00 | 427.00 | 420.00 | 427.00 | 405.13 | 19,801 |
| 2024-06-13 | 427.00 | 427.90 | 425.00 | 427.00 | 405.13 | 7,483 |
| 2024-06-12 | 435.00 | 436.00 | 424.60 | 427.00 | 405.13 | 17,962 |
| 2024-06-11 | 445.00 | 447.00 | 431.00 | 435.00 | 412.72 | 25,864 |
| 2024-06-10 | 448.00 | 449.60 | 440.00 | 445.00 | 422.21 | 114,585 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.1000 GBP |
| 2025-05-22 | 0.0800 GBP |
| 2024-06-20 | 0.0800 GBP |
| 2023-05-18 | 0.0500 GBP |
| 2022-05-19 | 0.0500 GBP |
| 2021-05-20 | 0.0400 GBP |
| 2020-09-24 | 0.0200 GBP |
| 2020-05-21 | 0.0460 GBP |
| 2019-04-25 | 0.0460 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.