Science Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 390.00 | 390.00 | 381.00 | 390.00 | 365.45 | 3,000 |
| 2022-10-06 | 390.00 | 390.00 | 389.00 | 390.00 | 365.45 | 3,998 |
| 2022-10-05 | 390.00 | 390.00 | 389.00 | 390.00 | 365.45 | 2,540 |
| 2022-10-04 | 385.00 | 390.00 | 384.99 | 390.00 | 365.45 | 1,025 |
| 2022-10-03 | 390.00 | 390.00 | 380.00 | 390.00 | 365.45 | 113,279 |
| 2022-09-30 | 390.00 | 390.00 | 380.00 | 390.00 | 365.45 | 36,576 |
| 2022-09-29 | 385.00 | 390.00 | 380.22 | 386.00 | 361.70 | 12,547 |
| 2022-09-28 | 391.00 | 391.00 | 370.00 | 384.00 | 359.82 | 86,552 |
| 2022-09-27 | 395.00 | 397.00 | 390.00 | 395.00 | 370.13 | 7,909 |
| 2022-09-26 | 395.00 | 395.00 | 390.00 | 395.00 | 370.13 | 5,500 |
| 2022-09-23 | 400.00 | 404.00 | 393.00 | 400.00 | 374.82 | 1,873 |
| 2022-09-22 | 400.00 | 400.00 | 395.00 | 400.00 | 374.82 | 393 |
| 2022-09-21 | 400.00 | 404.00 | 398.00 | 400.00 | 374.82 | 3,542 |
| 2022-09-20 | 400.00 | 400.00 | 398.00 | 400.00 | 374.82 | 6,703 |
| 2022-09-16 | 400.00 | 400.00 | 393.00 | 400.00 | 374.82 | 7,737 |
| 2022-09-15 | 400.00 | 400.00 | 392.50 | 400.00 | 374.82 | 8,969 |
| 2022-09-14 | 405.00 | 405.00 | 394.55 | 405.00 | 379.50 | 2,143 |
| 2022-09-13 | 405.00 | 405.00 | 394.55 | 405.00 | 379.50 | 2,979 |
| 2022-09-12 | 405.00 | 408.00 | 394.00 | 405.00 | 379.50 | 1,054 |
| 2022-09-09 | 405.00 | 412.00 | 394.00 | 405.00 | 379.50 | 362 |
| 2022-09-08 | 405.00 | 412.00 | 405.00 | 405.00 | 379.50 | 373 |
| 2022-09-07 | 405.00 | 410.00 | 395.00 | 410.00 | 384.19 | 10,884 |
| 2022-09-06 | 405.00 | 414.00 | 405.00 | 405.00 | 379.50 | 71 |
| 2022-09-05 | 405.00 | 414.00 | 405.00 | 405.00 | 379.50 | 641 |
| 2022-09-02 | 405.00 | 410.00 | 400.00 | 405.00 | 379.50 | 6,872 |
| 2022-09-01 | 405.00 | 410.00 | 401.00 | 410.00 | 384.19 | 21,037 |
| 2022-08-31 | 405.00 | 418.00 | 390.00 | 405.00 | 379.50 | 11,224 |
| 2022-08-30 | 405.00 | 405.00 | 400.00 | 405.00 | 379.50 | 2,663 |
| 2022-08-26 | 411.11 | 411.11 | 402.50 | 410.00 | 384.19 | 69,563 |
| 2022-08-25 | 412.00 | 415.00 | 412.00 | 412.00 | 386.06 | 14,361 |
| 2022-08-24 | 412.00 | 415.00 | 411.00 | 412.00 | 386.06 | 6,440 |
| 2022-08-23 | 415.10 | 415.10 | 406.00 | 412.00 | 386.06 | 6,002 |
| 2022-08-22 | 418.00 | 419.00 | 415.66 | 416.00 | 389.81 | 9,500 |
| 2022-08-19 | 418.00 | 418.00 | 418.00 | 418.00 | 391.68 | 0 |
| 2022-08-18 | 418.00 | 420.00 | 418.00 | 418.00 | 391.68 | 4,975 |
| 2022-08-17 | 415.00 | 419.50 | 415.00 | 415.00 | 388.87 | 3,545 |
| 2022-08-16 | 415.00 | 417.00 | 415.00 | 415.00 | 388.87 | 4,500 |
| 2022-08-15 | 415.00 | 425.00 | 415.00 | 415.00 | 388.87 | 10,163 |
| 2022-08-12 | 415.00 | 419.00 | 414.20 | 415.00 | 388.87 | 4,393 |
| 2022-08-11 | 410.00 | 420.00 | 410.00 | 415.00 | 388.87 | 21,360 |
| 2022-08-10 | 410.00 | 420.00 | 410.00 | 410.00 | 384.19 | 8,135 |
| 2022-08-09 | 407.00 | 414.00 | 405.00 | 410.00 | 384.19 | 8,956 |
| 2022-08-08 | 410.00 | 410.11 | 405.00 | 407.00 | 381.38 | 21,382 |
| 2022-08-05 | 410.00 | 417.00 | 410.00 | 410.00 | 384.19 | 1,149 |
| 2022-08-04 | 407.55 | 418.00 | 407.55 | 410.00 | 384.19 | 5,238 |
| 2022-08-03 | 405.00 | 410.00 | 405.00 | 405.00 | 379.50 | 10,388 |
| 2022-08-02 | 403.50 | 405.00 | 403.50 | 405.00 | 379.50 | 14,151 |
| 2022-08-01 | 408.00 | 410.00 | 400.00 | 403.00 | 377.63 | 8,030 |
| 2022-07-29 | 397.00 | 410.00 | 397.00 | 403.00 | 377.63 | 29,985 |
| 2022-07-28 | 395.00 | 396.25 | 392.00 | 394.00 | 369.19 | 22,715 |
| 2022-07-27 | 395.00 | 397.00 | 393.00 | 395.00 | 370.13 | 12,500 |
| 2022-07-26 | 387.50 | 397.40 | 387.50 | 395.00 | 370.13 | 10,613 |
| 2022-07-25 | 395.00 | 400.00 | 383.00 | 387.00 | 362.64 | 83,597 |
| 2022-07-22 | 394.00 | 394.00 | 383.00 | 394.00 | 369.19 | 43,123 |
| 2022-07-21 | 395.00 | 395.00 | 390.00 | 395.00 | 370.13 | 7,042 |
| 2022-07-20 | 395.00 | 395.00 | 390.00 | 395.00 | 370.13 | 20,770 |
| 2022-07-19 | 395.00 | 395.00 | 392.55 | 395.00 | 370.13 | 7 |
| 2022-07-18 | 395.00 | 395.00 | 392.55 | 395.00 | 370.13 | 331 |
| 2022-07-15 | 395.88 | 395.88 | 392.00 | 395.00 | 370.13 | 6,562 |
| 2022-07-14 | 400.00 | 402.00 | 395.44 | 400.00 | 374.82 | 3,370 |
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.