Science Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 395.00 | 405.00 | 393.00 | 395.00 | 370.13 | 3,647 |
| 2023-01-03 | 395.00 | 406.25 | 392.45 | 395.00 | 370.13 | 2,932 |
| 2022-12-30 | 395.00 | 395.00 | 391.76 | 395.00 | 370.13 | 1,000 |
| 2022-12-29 | 395.00 | 407.94 | 395.00 | 395.00 | 370.13 | 4,559 |
| 2022-12-28 | 395.00 | 408.00 | 391.00 | 395.00 | 370.13 | 2,982 |
| 2022-12-23 | 395.00 | 408.00 | 391.00 | 395.00 | 370.13 | 5,500 |
| 2022-12-22 | 395.00 | 400.00 | 395.00 | 395.00 | 370.13 | 5,633 |
| 2022-12-21 | 387.00 | 395.00 | 387.00 | 395.00 | 370.13 | 5,030 |
| 2022-12-20 | 384.00 | 387.00 | 381.00 | 384.00 | 359.82 | 580 |
| 2022-12-19 | 384.00 | 384.00 | 384.00 | 384.00 | 359.82 | 200 |
| 2022-12-16 | 390.00 | 392.89 | 384.00 | 384.00 | 359.82 | 22,878 |
| 2022-12-15 | 395.00 | 405.00 | 387.50 | 390.00 | 365.45 | 77,079 |
| 2022-12-14 | 380.00 | 390.00 | 372.25 | 380.00 | 356.08 | 3,612 |
| 2022-12-13 | 369.25 | 390.00 | 369.25 | 380.00 | 356.08 | 9,427 |
| 2022-12-12 | 365.00 | 369.25 | 365.00 | 365.00 | 342.02 | 5 |
| 2022-12-09 | 365.00 | 370.00 | 361.55 | 365.00 | 342.02 | 10,920 |
| 2022-12-08 | 365.00 | 369.50 | 361.20 | 365.00 | 342.02 | 907 |
| 2022-12-07 | 365.00 | 369.50 | 361.06 | 365.00 | 342.02 | 1,506 |
| 2022-12-06 | 365.00 | 370.00 | 360.35 | 365.00 | 342.02 | 3,627 |
| 2022-12-05 | 365.00 | 368.00 | 360.20 | 365.00 | 342.02 | 795 |
| 2022-12-02 | 372.00 | 372.00 | 356.00 | 365.00 | 342.02 | 21,138 |
| 2022-12-01 | 385.00 | 385.00 | 370.00 | 380.00 | 356.08 | 9,134 |
| 2022-11-30 | 385.00 | 385.00 | 380.00 | 385.00 | 360.76 | 4,868 |
| 2022-11-29 | 390.00 | 390.00 | 380.00 | 390.00 | 365.45 | 3,198 |
| 2022-11-28 | 390.00 | 390.00 | 380.10 | 390.00 | 365.45 | 4,055 |
| 2022-11-25 | 390.00 | 390.00 | 380.00 | 390.00 | 365.45 | 2,000 |
| 2022-11-24 | 390.00 | 390.00 | 390.00 | 390.00 | 365.45 | 0 |
| 2022-11-23 | 390.00 | 390.00 | 381.00 | 390.00 | 365.45 | 359 |
| 2022-11-22 | 390.00 | 393.00 | 380.00 | 390.00 | 365.45 | 401,771 |
| 2022-11-21 | 390.00 | 390.00 | 386.55 | 390.00 | 365.45 | 1,000 |
| 2022-11-18 | 390.00 | 394.00 | 386.55 | 390.00 | 365.45 | 6,104 |
| 2022-11-17 | 390.00 | 397.50 | 390.00 | 390.00 | 365.45 | 85 |
| 2022-11-16 | 390.00 | 398.00 | 386.50 | 390.00 | 365.45 | 2,939 |
| 2022-11-15 | 390.00 | 390.00 | 385.00 | 390.00 | 365.45 | 5,050 |
| 2022-11-14 | 391.00 | 391.00 | 388.00 | 390.00 | 365.45 | 10,790 |
| 2022-11-11 | 400.00 | 400.60 | 390.00 | 395.00 | 370.13 | 6,280 |
| 2022-11-10 | 400.00 | 400.60 | 400.00 | 400.00 | 374.82 | 4 |
| 2022-11-09 | 400.00 | 400.00 | 400.00 | 400.00 | 374.82 | 11,000 |
| 2022-11-08 | 410.00 | 410.00 | 400.00 | 410.00 | 384.19 | 9,473 |
| 2022-11-07 | 410.00 | 418.00 | 403.00 | 410.00 | 384.19 | 64,060 |
| 2022-11-04 | 410.00 | 420.00 | 402.00 | 410.00 | 384.19 | 41,911 |
| 2022-11-03 | 410.00 | 414.00 | 400.40 | 410.00 | 384.19 | 1,803 |
| 2022-11-02 | 410.00 | 428.00 | 402.00 | 410.00 | 384.19 | 25,219 |
| 2022-11-01 | 398.50 | 410.00 | 398.50 | 400.00 | 374.82 | 5,311 |
| 2022-10-31 | 380.00 | 398.50 | 377.50 | 385.00 | 360.76 | 22,596 |
| 2022-10-28 | 380.00 | 380.00 | 371.00 | 380.00 | 356.08 | 36,297 |
| 2022-10-27 | 380.00 | 380.00 | 372.00 | 380.00 | 356.08 | 20,000 |
| 2022-10-26 | 380.00 | 380.00 | 372.00 | 380.00 | 356.08 | 7,008 |
| 2022-10-25 | 380.00 | 380.00 | 372.00 | 380.00 | 356.08 | 1,194 |
| 2022-10-24 | 380.00 | 380.00 | 372.00 | 380.00 | 356.08 | 3,016 |
| 2022-10-21 | 380.00 | 380.00 | 372.00 | 380.00 | 356.08 | 6,124 |
| 2022-10-20 | 380.00 | 380.00 | 374.00 | 380.00 | 356.08 | 79 |
| 2022-10-19 | 380.00 | 380.00 | 374.00 | 380.00 | 356.08 | 474 |
| 2022-10-18 | 380.00 | 380.00 | 371.55 | 380.00 | 356.08 | 2,204 |
| 2022-10-17 | 380.00 | 380.00 | 380.00 | 380.00 | 356.08 | 0 |
| 2022-10-14 | 380.00 | 380.00 | 371.55 | 380.00 | 356.08 | 8,325 |
| 2022-10-13 | 380.00 | 380.00 | 371.50 | 380.00 | 356.08 | 80,905 |
| 2022-10-12 | 385.00 | 385.00 | 371.50 | 385.00 | 360.76 | 99,116 |
| 2022-10-11 | 390.00 | 390.00 | 380.00 | 390.00 | 365.45 | 7,372 |
| 2022-10-10 | 385.00 | 390.00 | 380.00 | 390.00 | 365.45 | 18,945 |
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.