Science Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 400.00 | 400.00 | 392.00 | 400.00 | 374.82 | 4,745 |
| 2022-07-12 | 396.00 | 408.60 | 395.00 | 400.00 | 374.82 | 834 |
| 2022-07-11 | 396.00 | 409.72 | 396.00 | 396.00 | 371.07 | 2,009 |
| 2022-07-08 | 396.00 | 410.00 | 385.00 | 396.00 | 371.07 | 158,610 |
| 2022-07-07 | 396.00 | 396.00 | 396.00 | 396.00 | 371.07 | 0 |
| 2022-07-06 | 396.00 | 408.40 | 396.00 | 396.00 | 371.07 | 2,619 |
| 2022-07-05 | 396.00 | 400.00 | 386.66 | 396.00 | 371.07 | 2,227 |
| 2022-07-04 | 396.00 | 400.00 | 385.00 | 396.00 | 371.07 | 2,663 |
| 2022-07-01 | 396.00 | 404.00 | 396.00 | 396.00 | 371.07 | 7,900 |
| 2022-06-30 | 395.00 | 395.00 | 380.00 | 391.00 | 366.38 | 13,631 |
| 2022-06-29 | 403.00 | 403.50 | 403.00 | 403.00 | 377.63 | 1,177 |
| 2022-06-28 | 403.50 | 403.50 | 403.00 | 403.00 | 377.63 | 3,842 |
| 2022-06-27 | 404.00 | 404.00 | 396.00 | 404.00 | 378.56 | 1,600 |
| 2022-06-24 | 412.82 | 412.82 | 404.00 | 404.00 | 378.56 | 6,825 |
| 2022-06-23 | 418.00 | 418.00 | 418.00 | 418.00 | 391.68 | 0 |
| 2022-06-22 | 423.00 | 426.00 | 416.55 | 418.00 | 391.68 | 13,521 |
| 2022-06-21 | 425.00 | 429.75 | 425.00 | 425.00 | 398.24 | 2,527 |
| 2022-06-20 | 426.00 | 429.92 | 425.00 | 425.00 | 398.24 | 6,823 |
| 2022-06-17 | 427.00 | 431.50 | 426.30 | 427.00 | 400.12 | 1,871 |
| 2022-06-16 | 431.00 | 431.00 | 427.00 | 427.00 | 400.12 | 18,118 |
| 2022-06-15 | 433.80 | 433.80 | 430.00 | 432.00 | 404.80 | 9,750 |
| 2022-06-14 | 430.00 | 439.50 | 430.00 | 435.00 | 407.61 | 7,502 |
| 2022-06-13 | 430.00 | 430.00 | 428.00 | 429.00 | 401.99 | 56,161 |
| 2022-06-10 | 435.00 | 438.00 | 430.00 | 433.00 | 405.74 | 79,728 |
| 2022-06-09 | 436.22 | 436.22 | 430.00 | 435.00 | 407.61 | 16,463 |
| 2022-06-08 | 440.00 | 446.22 | 436.00 | 440.00 | 412.30 | 10,688 |
| 2022-06-07 | 440.00 | 446.40 | 440.00 | 440.00 | 412.30 | 56 |
| 2022-06-06 | 440.00 | 446.55 | 435.00 | 440.00 | 412.30 | 672 |
| 2022-06-01 | 440.00 | 450.00 | 433.58 | 440.00 | 412.30 | 25,427 |
| 2022-05-31 | 420.00 | 450.00 | 420.00 | 440.00 | 412.30 | 18,865 |
| 2022-05-30 | 410.00 | 420.00 | 410.00 | 410.00 | 384.19 | 3,068 |
| 2022-05-27 | 406.00 | 419.00 | 406.00 | 410.00 | 384.19 | 8,378 |
| 2022-05-26 | 405.00 | 405.00 | 404.50 | 405.00 | 379.50 | 1,000 |
| 2022-05-25 | 405.00 | 409.00 | 405.00 | 405.00 | 379.50 | 2,581 |
| 2022-05-24 | 400.00 | 405.00 | 397.50 | 405.00 | 379.50 | 14,421 |
| 2022-05-23 | 395.00 | 409.45 | 391.00 | 400.00 | 374.82 | 17,001 |
| 2022-05-20 | 395.00 | 404.00 | 394.00 | 395.00 | 370.13 | 220,298 |
| 2022-05-19 | 395.00 | 395.00 | 395.00 | 395.00 | 370.13 | 680 |
| 2022-05-18 | 395.00 | 408.00 | 387.00 | 395.00 | 365.45 | 22,343 |
| 2022-05-17 | 380.00 | 382.50 | 375.22 | 380.00 | 351.57 | 11,322 |
| 2022-05-16 | 380.00 | 383.11 | 371.26 | 380.00 | 351.57 | 18,202 |
| 2022-05-13 | 380.00 | 383.20 | 370.55 | 380.00 | 351.57 | 19,731 |
| 2022-05-12 | 392.22 | 392.22 | 370.00 | 380.00 | 351.57 | 22,321 |
| 2022-05-11 | 400.00 | 400.00 | 393.00 | 400.00 | 370.07 | 9,257 |
| 2022-05-10 | 400.00 | 400.00 | 391.77 | 400.00 | 370.07 | 6,505 |
| 2022-05-09 | 400.00 | 400.00 | 390.00 | 400.00 | 370.07 | 17,224 |
| 2022-05-06 | 410.00 | 410.00 | 400.00 | 405.00 | 374.70 | 15,238 |
| 2022-05-05 | 415.00 | 415.38 | 410.00 | 415.00 | 383.95 | 7,774 |
| 2022-05-04 | 415.00 | 416.88 | 410.00 | 415.00 | 383.95 | 8,929 |
| 2022-05-03 | 415.00 | 418.90 | 412.00 | 415.00 | 383.95 | 7,799 |
| 2022-04-29 | 415.00 | 419.22 | 415.00 | 415.00 | 383.95 | 1,505 |
| 2022-04-28 | 422.50 | 422.50 | 415.00 | 415.00 | 383.95 | 27,305 |
| 2022-04-27 | 431.00 | 431.00 | 422.00 | 430.00 | 397.83 | 8,917 |
| 2022-04-26 | 440.00 | 440.00 | 430.00 | 440.00 | 407.08 | 8,131 |
| 2022-04-25 | 440.00 | 440.00 | 431.00 | 440.00 | 407.08 | 1,205 |
| 2022-04-22 | 437.00 | 440.00 | 437.00 | 440.00 | 407.08 | 653 |
| 2022-04-21 | 435.00 | 435.00 | 431.00 | 435.00 | 402.45 | 11,533 |
| 2022-04-20 | 440.00 | 450.00 | 436.55 | 440.00 | 407.08 | 11,446 |
| 2022-04-19 | 427.22 | 440.00 | 427.22 | 435.00 | 402.45 | 9,364 |
| 2022-04-14 | 417.00 | 440.00 | 417.00 | 430.00 | 397.83 | 13,136 |
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.