Science Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	392.00	393.44	386.00	392.00	371.92	4,464
2023-12-12	392.00	392.00	387.00	392.00	371.92	406,427
2023-12-11	392.00	395.00	387.00	392.00	371.92	10,305
2023-12-08	392.00	392.00	387.00	392.00	371.92	25,197
2023-12-07	392.00	395.00	392.00	392.00	371.92	81,280
2023-12-06	395.00	395.00	387.00	392.00	371.92	140,669
2023-12-05	395.00	395.00	395.00	395.00	374.77	0
2023-12-04	395.00	396.00	392.00	395.00	374.77	16,210
2023-12-01	395.00	395.00	395.00	395.00	374.77	20,000
2023-11-30	395.00	396.00	392.00	395.00	374.77	83,714
2023-11-29	394.00	397.00	392.00	395.00	374.77	72,677
2023-11-28	389.00	394.00	386.40	392.00	371.92	32,227
2023-11-27	389.00	391.00	389.00	389.00	369.08	8,592
2023-11-24	389.00	389.00	386.10	389.00	369.08	559
2023-11-23	389.00	391.00	385.00	389.00	369.08	66,387
2023-11-22	400.00	400.00	362.00	390.00	370.03	269,388
2023-11-21	405.00	405.00	400.00	405.00	384.26	2,000
2023-11-20	405.00	405.00	400.00	405.00	384.26	1,943
2023-11-17	405.00	405.00	400.07	405.00	384.26	1,189
2023-11-16	405.00	405.00	400.00	405.00	384.26	2,796
2023-11-15	405.00	405.00	400.00	405.00	384.26	21,245
2023-11-14	405.00	405.00	400.00	405.00	384.26	8,983
2023-11-13	405.00	405.00	400.00	405.00	384.26	3,929
2023-11-10	405.00	405.00	400.00	405.00	384.26	19,522
2023-11-09	407.00	407.00	400.00	407.00	386.16	105,353
2023-11-08	407.00	407.00	392.36	407.00	386.16	62,400
2023-11-07	407.00	407.00	400.00	407.00	386.16	51,930
2023-11-06	407.00	407.00	400.00	407.00	386.16	2,574
2023-11-03	407.00	407.00	400.00	407.00	386.16	100,086
2023-11-02	407.00	407.00	400.00	407.00	386.16	8,949
2023-11-01	407.00	407.00	407.00	407.00	386.16	0
2023-10-31	407.00	407.00	403.50	407.00	386.16	2,200
2023-10-30	407.00	407.00	400.00	407.00	386.16	3,633
2023-10-27	407.00	407.00	396.00	407.00	386.16	96,205
2023-10-26	407.00	407.00	400.00	407.00	386.16	3,524
2023-10-25	407.00	407.00	400.00	407.00	386.16	67,685
2023-10-24	407.00	407.00	400.00	407.00	386.16	63,000
2023-10-23	407.00	407.00	399.60	407.00	386.16	103,083
2023-10-20	407.00	407.00	399.60	407.00	386.16	95,176
2023-10-19	407.00	407.00	400.00	407.00	386.16	7,266
2023-10-18	407.00	407.00	403.92	407.00	386.16	755
2023-10-17	407.00	407.00	401.00	407.00	386.16	1,763
2023-10-16	407.00	407.00	400.00	407.00	386.16	2,815
2023-10-13	407.00	407.00	400.00	407.00	386.16	45,500
2023-10-12	407.00	407.00	401.00	407.00	386.16	56,015
2023-10-11	407.00	407.00	401.00	407.00	386.16	43,546
2023-10-10	407.00	407.00	400.00	407.00	386.16	14,370
2023-10-09	407.00	407.00	401.00	407.00	386.16	49,016
2023-10-06	407.00	407.10	400.50	407.00	386.16	58,414
2023-10-05	407.00	407.00	407.00	407.00	386.16	0
2023-10-04	407.00	407.00	395.00	407.00	386.16	74,307
2023-10-03	407.00	409.00	400.00	407.00	386.16	212,069
2023-10-02	407.00	408.00	400.00	407.00	386.16	3,184
2023-09-29	407.00	408.50	400.00	407.00	386.16	9,451
2023-09-28	407.00	407.00	400.00	407.00	386.16	1,574
2023-09-27	407.00	407.00	404.99	407.00	386.16	500
2023-09-26	407.00	407.00	400.00	407.00	386.16	574,965
2023-09-25	407.00	407.00	400.00	407.00	386.16	45,910
2023-09-22	407.00	407.00	400.00	407.00	386.16	201,613
2023-09-21	407.00	407.00	400.00	407.00	386.16	1,623

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.