Science Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	425.00	426.50	420.75	425.00	403.23	11,400
2023-06-27	425.00	425.00	420.75	425.00	403.23	17,000
2023-06-26	425.00	427.00	421.50	425.00	403.23	50,021
2023-06-23	425.00	430.00	421.50	430.00	407.98	8,525
2023-06-22	425.00	425.00	423.55	425.00	403.23	242
2023-06-21	424.00	427.50	423.55	426.00	404.18	4,342
2023-06-20	424.00	426.00	422.00	426.00	404.18	13,902
2023-06-19	424.00	424.00	419.67	424.00	402.28	2,855
2023-06-16	423.00	424.50	418.00	424.00	402.28	39,684
2023-06-15	422.00	425.50	422.00	422.00	400.39	52,638
2023-06-14	418.25	427.90	418.25	422.00	400.39	10,472
2023-06-13	412.00	420.00	410.06	420.00	398.49	24,593
2023-06-12	412.00	420.00	408.00	420.00	398.49	14,968
2023-06-09	405.55	417.00	405.55	410.00	389.00	148,122
2023-06-08	403.00	410.00	403.00	403.00	382.36	17,922
2023-06-07	398.00	405.30	398.00	398.00	377.62	2,016
2023-06-06	398.00	405.40	398.00	398.00	377.62	250
2023-06-05	398.00	398.00	398.00	398.00	377.62	0
2023-06-02	405.00	408.50	398.00	398.00	377.62	3,551
2023-06-01	405.00	408.50	405.00	405.00	384.26	1,221
2023-05-31	405.00	408.75	402.66	405.00	384.26	193,202
2023-05-30	402.00	408.95	402.00	405.00	384.26	5,289
2023-05-26	400.00	407.99	400.00	400.00	379.51	1,682
2023-05-25	400.00	408.14	400.00	400.00	379.51	558
2023-05-24	400.00	408.20	390.00	400.00	379.51	2,303
2023-05-23	400.00	408.20	400.00	400.00	379.51	34
2023-05-22	400.00	408.95	398.50	400.00	379.51	15,988
2023-05-19	400.00	408.99	400.00	400.00	379.51	450,858
2023-05-18	390.00	410.00	382.40	400.00	379.51	15,098
2023-05-17	404.00	408.00	404.00	404.00	378.56	3,431
2023-05-16	404.00	407.00	404.00	404.00	378.56	1,708
2023-05-15	404.00	407.50	404.00	404.00	378.56	36,024
2023-05-12	406.00	406.50	406.00	406.00	380.44	2,000
2023-05-11	406.00	408.00	406.00	406.00	380.44	2,985
2023-05-10	406.00	406.61	405.00	406.00	380.44	816,194
2023-05-09	406.00	406.00	404.48	406.00	380.44	3,614
2023-05-05	405.00	408.00	405.00	406.00	380.44	63,092
2023-05-04	404.00	408.00	402.00	404.00	378.56	15,406
2023-05-03	406.00	408.00	404.00	404.00	378.56	7,558
2023-05-02	406.00	407.52	404.64	406.00	380.44	102,844
2023-04-28	404.00	406.80	404.00	404.00	378.56	33,323
2023-04-27	401.00	404.00	400.00	404.00	378.56	222
2023-04-26	401.00	405.00	400.00	401.00	375.75	52,731
2023-04-25	400.00	402.00	400.00	402.00	376.69	93,902
2023-04-24	400.00	400.00	398.00	400.00	374.82	17,361
2023-04-21	397.50	405.00	397.50	400.00	374.82	49,572
2023-04-20	395.00	399.00	395.00	395.00	370.13	35,317
2023-04-19	395.00	398.38	395.00	395.00	370.13	7,291
2023-04-18	390.00	398.38	382.00	395.00	370.13	21,019
2023-04-17	390.00	397.00	390.00	390.00	365.45	2,730
2023-04-14	390.00	400.00	390.00	390.00	365.45	89,803
2023-04-13	390.00	400.00	388.00	390.00	365.45	80,625
2023-04-12	390.00	398.00	388.00	390.00	365.45	18,757
2023-04-11	395.00	397.00	385.00	390.00	365.45	15,293
2023-04-06	395.00	396.00	391.20	395.00	370.13	1,203
2023-04-05	395.00	396.50	391.00	395.00	370.13	49,790
2023-04-04	396.00	398.00	367.00	397.00	372.01	28,527
2023-04-03	395.00	397.50	387.68	396.00	371.07	14,073
2023-03-31	395.00	396.00	391.20	396.00	371.07	3,382
2023-03-30	396.00	397.50	394.72	395.00	370.13	8,514

← NewerPage 15 of 22 · 1,267 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.