Science Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 379.00 | 382.00 | 370.00 | 379.00 | 359.59 | 12,500 |
| 2024-03-08 | 375.76 | 380.00 | 375.76 | 379.00 | 359.59 | 24,270 |
| 2024-03-07 | 377.00 | 379.00 | 372.50 | 375.00 | 355.79 | 31,267 |
| 2024-03-06 | 379.00 | 379.00 | 373.40 | 377.00 | 357.69 | 1,270 |
| 2024-03-05 | 380.00 | 380.00 | 375.00 | 380.00 | 360.54 | 2,627 |
| 2024-03-04 | 378.00 | 380.00 | 371.00 | 380.00 | 360.54 | 13,021 |
| 2024-03-01 | 378.00 | 382.00 | 376.50 | 378.00 | 358.64 | 5,439 |
| 2024-02-29 | 378.00 | 380.00 | 376.00 | 378.00 | 358.64 | 12,193 |
| 2024-02-28 | 380.00 | 380.00 | 378.00 | 378.00 | 358.64 | 4,288 |
| 2024-02-27 | 380.00 | 380.00 | 380.00 | 380.00 | 360.54 | 2,452 |
| 2024-02-26 | 380.00 | 384.00 | 379.50 | 380.00 | 360.54 | 16,480 |
| 2024-02-23 | 380.00 | 384.00 | 379.00 | 380.00 | 360.54 | 2,860 |
| 2024-02-22 | 380.00 | 382.00 | 377.67 | 380.00 | 360.54 | 33,635 |
| 2024-02-21 | 380.00 | 382.75 | 377.00 | 380.00 | 360.54 | 138,394 |
| 2024-02-20 | 380.00 | 382.90 | 377.00 | 380.00 | 360.54 | 3,989 |
| 2024-02-19 | 385.00 | 385.00 | 380.00 | 385.00 | 365.28 | 20,795 |
| 2024-02-16 | 385.00 | 385.00 | 380.10 | 385.00 | 365.28 | 3,561 |
| 2024-02-15 | 385.00 | 385.00 | 380.50 | 385.00 | 365.28 | 2,500 |
| 2024-02-14 | 385.00 | 385.00 | 383.00 | 385.00 | 365.28 | 2,540 |
| 2024-02-13 | 385.00 | 385.00 | 380.00 | 385.00 | 365.28 | 49,889 |
| 2024-02-12 | 386.00 | 389.50 | 380.00 | 385.00 | 365.28 | 6,090 |
| 2024-02-09 | 386.00 | 390.00 | 382.00 | 386.00 | 366.23 | 2,989 |
| 2024-02-08 | 386.00 | 386.00 | 382.25 | 386.00 | 366.23 | 36,430 |
| 2024-02-07 | 385.00 | 386.50 | 381.00 | 386.00 | 366.23 | 30,900 |
| 2024-02-06 | 384.00 | 390.00 | 383.50 | 385.00 | 365.28 | 87,516 |
| 2024-02-05 | 383.00 | 384.00 | 378.20 | 384.00 | 364.33 | 4,198 |
| 2024-02-02 | 381.00 | 383.00 | 378.00 | 383.00 | 363.38 | 6,050 |
| 2024-02-01 | 381.00 | 381.00 | 373.00 | 381.00 | 361.49 | 7,139 |
| 2024-01-31 | 387.00 | 388.75 | 380.00 | 386.00 | 366.23 | 6,877 |
| 2024-01-30 | 391.00 | 392.00 | 380.00 | 387.00 | 367.18 | 51,178 |
| 2024-01-29 | 391.00 | 391.00 | 391.00 | 391.00 | 370.97 | 0 |
| 2024-01-26 | 391.00 | 391.00 | 384.00 | 391.00 | 370.97 | 11,222 |
| 2024-01-25 | 391.00 | 391.00 | 384.00 | 391.00 | 370.97 | 3,230 |
| 2024-01-24 | 391.00 | 391.00 | 384.00 | 391.00 | 370.97 | 4,992 |
| 2024-01-23 | 391.00 | 394.25 | 387.00 | 391.00 | 370.97 | 6,727 |
| 2024-01-22 | 391.00 | 391.00 | 387.50 | 391.00 | 370.97 | 2,010 |
| 2024-01-19 | 389.00 | 393.99 | 387.00 | 391.00 | 370.97 | 3,221 |
| 2024-01-18 | 389.00 | 389.90 | 386.60 | 389.00 | 369.08 | 42,336 |
| 2024-01-17 | 392.00 | 395.25 | 389.00 | 389.00 | 369.08 | 8,395 |
| 2024-01-16 | 392.00 | 396.00 | 387.94 | 392.00 | 371.92 | 99,226 |
| 2024-01-15 | 392.00 | 398.00 | 386.00 | 392.00 | 371.92 | 4,157 |
| 2024-01-12 | 392.00 | 396.00 | 386.00 | 392.00 | 371.92 | 8,577 |
| 2024-01-11 | 392.00 | 395.00 | 386.00 | 392.00 | 371.92 | 10,052 |
| 2024-01-10 | 392.00 | 395.00 | 386.00 | 392.00 | 371.92 | 2,382 |
| 2024-01-09 | 392.00 | 394.00 | 386.00 | 392.00 | 371.92 | 14,656 |
| 2024-01-08 | 392.00 | 393.20 | 386.00 | 392.00 | 371.92 | 5,682 |
| 2024-01-05 | 392.00 | 393.24 | 391.62 | 392.00 | 371.92 | 2,250 |
| 2024-01-04 | 392.00 | 393.40 | 391.25 | 392.00 | 371.92 | 42,380 |
| 2024-01-03 | 392.00 | 395.00 | 390.20 | 392.00 | 371.92 | 5,057 |
| 2024-01-02 | 392.00 | 393.49 | 392.00 | 392.00 | 371.92 | 7,383 |
| 2023-12-29 | 392.00 | 394.24 | 391.00 | 392.00 | 371.92 | 11,525 |
| 2023-12-28 | 392.00 | 395.00 | 391.20 | 392.00 | 371.92 | 14,171 |
| 2023-12-27 | 393.00 | 395.00 | 391.26 | 393.00 | 372.87 | 23,454 |
| 2023-12-22 | 393.00 | 394.00 | 391.00 | 393.00 | 372.87 | 19,763 |
| 2023-12-21 | 393.00 | 394.00 | 390.50 | 393.00 | 372.87 | 32,748 |
| 2023-12-20 | 393.00 | 395.00 | 388.00 | 393.00 | 372.87 | 11,286 |
| 2023-12-19 | 393.00 | 393.50 | 388.00 | 393.00 | 372.87 | 6,945 |
| 2023-12-18 | 392.00 | 398.00 | 386.50 | 393.00 | 372.87 | 3,603 |
| 2023-12-15 | 392.00 | 392.59 | 392.00 | 392.00 | 371.92 | 30,000 |
| 2023-12-14 | 392.00 | 392.00 | 386.00 | 392.00 | 371.92 | 3,595 |
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.