Science Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 407.00 | 407.00 | 400.00 | 407.00 | 386.16 | 6,947 |
| 2023-09-19 | 407.00 | 407.00 | 400.00 | 407.00 | 386.16 | 223,514 |
| 2023-09-18 | 407.00 | 407.00 | 397.57 | 407.00 | 386.16 | 8,127 |
| 2023-09-15 | 407.00 | 408.00 | 400.00 | 407.00 | 386.16 | 8,064 |
| 2023-09-14 | 407.00 | 407.50 | 400.00 | 407.00 | 386.16 | 81,902 |
| 2023-09-13 | 407.00 | 407.00 | 402.00 | 407.00 | 386.16 | 45,935 |
| 2023-09-12 | 404.00 | 408.00 | 400.08 | 404.00 | 383.31 | 43,639 |
| 2023-09-11 | 403.00 | 403.00 | 392.00 | 402.00 | 381.41 | 31,516 |
| 2023-09-08 | 410.00 | 411.14 | 401.00 | 410.00 | 389.00 | 7,410 |
| 2023-09-07 | 410.00 | 412.00 | 401.00 | 410.00 | 389.00 | 163,521 |
| 2023-09-06 | 415.00 | 418.25 | 401.00 | 410.00 | 389.00 | 54,210 |
| 2023-09-05 | 423.00 | 423.00 | 415.00 | 423.00 | 401.34 | 9,912 |
| 2023-09-04 | 425.00 | 427.45 | 420.00 | 425.00 | 403.23 | 382 |
| 2023-09-01 | 425.00 | 427.73 | 423.55 | 425.00 | 403.23 | 3,701 |
| 2023-08-31 | 425.00 | 427.85 | 425.00 | 425.00 | 403.23 | 465 |
| 2023-08-30 | 425.00 | 428.00 | 423.00 | 425.00 | 403.23 | 1,938 |
| 2023-08-29 | 426.00 | 429.00 | 426.00 | 426.00 | 404.18 | 220 |
| 2023-08-25 | 429.00 | 429.00 | 420.00 | 426.00 | 404.18 | 7,227 |
| 2023-08-24 | 431.00 | 434.00 | 428.00 | 431.00 | 408.93 | 19,127 |
| 2023-08-23 | 431.00 | 433.50 | 431.00 | 431.00 | 408.93 | 459 |
| 2023-08-22 | 431.00 | 433.88 | 430.05 | 431.00 | 408.93 | 20,364 |
| 2023-08-21 | 431.00 | 432.90 | 430.00 | 431.00 | 408.93 | 2,671 |
| 2023-08-18 | 431.00 | 432.90 | 430.00 | 431.00 | 408.93 | 3,809 |
| 2023-08-17 | 431.00 | 432.90 | 430.00 | 431.00 | 408.93 | 2,847 |
| 2023-08-16 | 431.00 | 433.00 | 431.00 | 431.00 | 408.93 | 71,787 |
| 2023-08-15 | 430.00 | 431.00 | 428.00 | 431.00 | 408.93 | 17,316 |
| 2023-08-14 | 429.00 | 439.00 | 427.00 | 430.00 | 407.98 | 34,776 |
| 2023-08-11 | 411.00 | 430.00 | 411.00 | 429.00 | 407.03 | 92,252 |
| 2023-08-10 | 410.00 | 410.00 | 410.00 | 410.00 | 389.00 | 130,411 |
| 2023-08-09 | 410.00 | 410.00 | 408.00 | 410.00 | 389.00 | 2,565 |
| 2023-08-08 | 410.00 | 410.00 | 410.00 | 410.00 | 389.00 | 0 |
| 2023-08-07 | 410.00 | 410.00 | 410.00 | 410.00 | 389.00 | 0 |
| 2023-08-04 | 410.00 | 410.00 | 407.00 | 410.00 | 389.00 | 3,995 |
| 2023-08-03 | 410.00 | 410.00 | 410.00 | 410.00 | 389.00 | 0 |
| 2023-08-02 | 410.00 | 410.00 | 405.00 | 410.00 | 389.00 | 2,040 |
| 2023-08-01 | 410.00 | 417.00 | 402.06 | 414.00 | 392.80 | 15,044 |
| 2023-07-31 | 415.00 | 418.67 | 402.00 | 410.00 | 389.00 | 27,363 |
| 2023-07-28 | 415.00 | 429.70 | 415.00 | 415.00 | 393.75 | 7,521 |
| 2023-07-27 | 420.00 | 429.60 | 400.00 | 420.00 | 398.49 | 1,308,089 |
| 2023-07-26 | 415.00 | 430.00 | 411.00 | 420.00 | 398.49 | 9,345 |
| 2023-07-25 | 415.00 | 416.20 | 410.00 | 415.00 | 393.75 | 48,967 |
| 2023-07-24 | 420.00 | 427.00 | 410.00 | 415.00 | 393.75 | 15,962 |
| 2023-07-21 | 415.00 | 417.20 | 410.10 | 415.00 | 393.75 | 3,742 |
| 2023-07-20 | 415.00 | 417.50 | 410.00 | 415.00 | 393.75 | 6,665 |
| 2023-07-19 | 415.00 | 415.00 | 410.00 | 415.00 | 393.75 | 57,558 |
| 2023-07-18 | 415.00 | 415.00 | 410.00 | 415.00 | 393.75 | 43,263 |
| 2023-07-17 | 420.00 | 422.49 | 410.00 | 415.00 | 393.75 | 48,699 |
| 2023-07-14 | 420.00 | 422.49 | 410.00 | 410.00 | 389.00 | 12,360 |
| 2023-07-13 | 420.00 | 429.00 | 412.00 | 420.00 | 398.49 | 14,209 |
| 2023-07-12 | 420.00 | 422.50 | 418.00 | 420.00 | 398.49 | 1,084 |
| 2023-07-11 | 420.00 | 424.99 | 410.00 | 410.00 | 389.00 | 542,636 |
| 2023-07-10 | 420.00 | 420.00 | 418.00 | 420.00 | 398.49 | 1,190 |
| 2023-07-07 | 420.00 | 425.00 | 410.00 | 420.00 | 398.49 | 1,742 |
| 2023-07-06 | 423.00 | 424.00 | 417.50 | 424.00 | 402.28 | 50,250 |
| 2023-07-05 | 423.00 | 425.00 | 417.40 | 423.00 | 401.34 | 866 |
| 2023-07-04 | 423.00 | 425.00 | 418.00 | 423.00 | 401.34 | 4,346 |
| 2023-07-03 | 425.00 | 425.00 | 419.00 | 423.00 | 401.34 | 25,787 |
| 2023-06-30 | 425.00 | 425.00 | 420.75 | 425.00 | 403.23 | 4,500 |
| 2023-06-29 | 425.00 | 425.00 | 421.00 | 425.00 | 403.23 | 302 |
| 2023-06-28 | 425.00 | 426.50 | 420.75 | 425.00 | 403.23 | 11,400 |
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.