Science Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	392.00	396.00	386.00	396.00	371.07	26,949
2023-03-28	377.00	393.75	373.00	392.00	367.32	53,697
2023-03-27	385.00	390.00	374.00	377.00	353.26	79,129
2023-03-24	386.00	386.00	380.00	385.00	360.76	16,863
2023-03-23	387.00	387.00	382.00	387.00	362.64	2,234
2023-03-22	387.00	387.00	380.00	387.00	362.64	10,780
2023-03-21	395.00	395.00	384.50	386.00	361.70	65,505
2023-03-20	403.00	404.44	380.00	390.00	365.45	38,702
2023-03-17	403.00	405.00	400.72	403.00	377.63	5,010
2023-03-16	403.00	403.00	402.00	403.00	377.63	575
2023-03-15	403.00	405.28	401.00	403.00	377.63	12,835
2023-03-14	403.00	403.00	401.00	403.00	377.63	2,582
2023-03-13	398.22	408.00	398.22	403.00	377.63	46,430
2023-03-10	405.00	410.00	390.00	400.00	374.82	682,124
2023-03-09	410.00	417.60	410.00	410.00	384.19	5,059
2023-03-08	415.00	417.50	410.00	410.00	384.19	533
2023-03-07	415.00	415.00	412.88	415.00	388.87	1,000
2023-03-06	415.00	420.00	412.23	415.00	388.87	2,185
2023-03-03	415.00	420.00	415.00	415.00	388.87	21,643
2023-03-02	410.00	420.00	405.23	410.00	384.19	6,739
2023-03-01	400.00	419.00	400.00	410.00	384.19	114,107
2023-02-28	390.00	405.00	390.00	400.00	374.82	305,632
2023-02-27	391.23	400.00	391.23	398.00	372.94	243,480
2023-02-24	380.00	388.00	380.00	380.00	356.08	4,242
2023-02-23	385.00	388.75	385.00	385.00	360.76	4,855
2023-02-22	380.00	388.00	378.55	385.00	360.76	4,256
2023-02-21	380.00	388.00	378.06	380.00	356.08	2,740
2023-02-20	380.00	390.00	377.00	380.00	356.08	255,050
2023-02-17	380.40	380.40	375.00	380.00	356.08	25,569
2023-02-16	390.00	390.00	383.84	390.00	365.45	1,518
2023-02-15	390.00	390.00	380.00	390.00	365.45	4,164
2023-02-14	390.00	390.00	380.00	390.00	365.45	5,338
2023-02-13	390.00	390.00	380.00	390.00	365.45	7,531
2023-02-10	390.00	390.00	389.90	390.00	365.45	2,126
2023-02-09	390.00	390.00	380.00	390.00	365.45	5,662
2023-02-08	390.00	390.00	380.00	390.00	365.45	146,882
2023-02-07	400.00	400.00	397.95	400.00	374.82	500
2023-02-06	400.00	401.00	390.00	400.00	374.82	10,555
2023-02-03	400.00	400.00	400.00	400.00	374.82	1,248
2023-02-02	400.00	402.20	400.00	400.00	374.82	3,787
2023-02-01	400.00	403.45	396.00	400.00	374.82	2,062
2023-01-31	390.00	405.00	388.00	400.00	374.82	130,469
2023-01-30	390.00	392.24	390.00	390.00	365.45	301,273
2023-01-27	390.00	391.95	386.55	390.00	365.45	357,838
2023-01-26	390.00	392.24	385.55	390.00	365.45	3,590
2023-01-25	390.00	390.00	386.00	390.00	365.45	600
2023-01-24	390.00	394.00	390.00	390.00	365.45	1,250
2023-01-23	390.00	390.00	385.00	390.00	365.45	24,497
2023-01-20	390.00	391.00	388.80	390.00	365.45	22,578
2023-01-19	390.00	390.00	382.00	390.00	365.45	1,573
2023-01-18	390.00	390.00	384.00	390.00	365.45	7,542
2023-01-17	390.00	392.00	382.50	385.00	360.76	15,970
2023-01-16	390.00	397.00	390.00	390.00	365.45	3,915
2023-01-13	395.00	395.00	386.85	390.00	365.45	57,224
2023-01-12	390.00	400.00	386.00	395.00	370.13	106,627
2023-01-11	390.00	398.00	390.00	390.00	365.45	1,004
2023-01-10	395.00	399.00	390.00	390.00	365.45	4,218
2023-01-09	395.00	407.00	395.00	395.00	370.13	3,042
2023-01-06	395.00	404.00	393.00	395.00	370.13	156
2023-01-05	395.00	405.50	391.55	395.00	370.13	12,462

← NewerPage 16 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.