Science Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 410.00 | 412.75 | 410.00 | 410.00 | 379.32 | 6,231 |
| 2022-04-12 | 410.00 | 413.22 | 408.55 | 410.00 | 379.32 | 4,843 |
| 2022-04-11 | 410.00 | 414.00 | 407.55 | 410.00 | 379.32 | 15,423 |
| 2022-04-08 | 405.00 | 420.00 | 400.00 | 410.00 | 379.32 | 16,478 |
| 2022-04-07 | 405.00 | 405.00 | 405.00 | 405.00 | 374.70 | 0 |
| 2022-04-06 | 405.00 | 410.00 | 402.00 | 405.00 | 374.70 | 11,908 |
| 2022-04-05 | 404.00 | 405.44 | 400.00 | 405.00 | 374.70 | 34,742 |
| 2022-04-04 | 405.00 | 406.74 | 400.00 | 404.00 | 373.77 | 64,811 |
| 2022-04-01 | 405.00 | 406.84 | 400.00 | 405.00 | 374.70 | 60,567 |
| 2022-03-31 | 405.00 | 408.00 | 403.50 | 405.00 | 374.70 | 40,453 |
| 2022-03-30 | 405.00 | 406.44 | 402.50 | 405.00 | 374.70 | 15,919 |
| 2022-03-29 | 405.00 | 405.44 | 402.11 | 405.00 | 374.70 | 42,043 |
| 2022-03-28 | 405.00 | 405.44 | 400.00 | 405.00 | 374.70 | 11,007 |
| 2022-03-25 | 405.00 | 407.95 | 401.00 | 405.00 | 374.70 | 22,549 |
| 2022-03-24 | 405.00 | 408.24 | 400.00 | 405.00 | 374.70 | 43,478 |
| 2022-03-23 | 405.00 | 406.44 | 402.44 | 405.00 | 374.70 | 141,219 |
| 2022-03-22 | 402.00 | 406.00 | 402.00 | 405.00 | 374.70 | 28,119 |
| 2022-03-21 | 405.00 | 409.00 | 382.00 | 400.00 | 370.07 | 41,490 |
| 2022-03-18 | 420.00 | 430.00 | 395.00 | 410.00 | 379.32 | 37,868 |
| 2022-03-17 | 400.00 | 428.00 | 400.00 | 420.00 | 388.58 | 26,439 |
| 2022-03-16 | 400.00 | 420.00 | 390.00 | 400.00 | 370.07 | 362,520 |
| 2022-03-15 | 370.00 | 395.00 | 370.00 | 380.00 | 351.57 | 24,231 |
| 2022-03-14 | 365.00 | 375.88 | 365.00 | 365.00 | 337.69 | 6,023 |
| 2022-03-11 | 365.00 | 376.40 | 365.00 | 365.00 | 337.69 | 1,500 |
| 2022-03-10 | 365.00 | 379.50 | 362.00 | 365.00 | 337.69 | 4,121 |
| 2022-03-09 | 365.00 | 379.70 | 361.00 | 365.00 | 337.69 | 1,318 |
| 2022-03-08 | 353.00 | 377.00 | 344.55 | 365.00 | 337.69 | 21,005 |
| 2022-03-07 | 358.00 | 358.00 | 342.00 | 353.00 | 326.59 | 30,976 |
| 2022-03-04 | 360.00 | 370.00 | 360.00 | 360.00 | 333.07 | 2,734 |
| 2022-03-03 | 360.00 | 370.00 | 350.00 | 360.00 | 333.07 | 13,875 |
| 2022-03-02 | 360.00 | 370.00 | 360.00 | 360.00 | 333.07 | 5,048 |
| 2022-03-01 | 360.00 | 369.00 | 360.00 | 360.00 | 333.07 | 3,104 |
| 2022-02-28 | 360.00 | 365.00 | 356.00 | 360.00 | 333.07 | 23,708 |
| 2022-02-25 | 350.00 | 370.00 | 345.06 | 360.00 | 333.07 | 9,819 |
| 2022-02-24 | 360.00 | 368.00 | 340.00 | 350.00 | 323.81 | 21,375 |
| 2022-02-23 | 370.00 | 372.66 | 365.55 | 370.00 | 342.32 | 8,560 |
| 2022-02-22 | 380.00 | 385.00 | 362.00 | 370.00 | 342.32 | 7,077 |
| 2022-02-21 | 385.00 | 385.00 | 376.55 | 385.00 | 356.19 | 6,850 |
| 2022-02-18 | 388.00 | 394.00 | 380.00 | 390.00 | 360.82 | 5,913 |
| 2022-02-17 | 385.00 | 395.00 | 378.00 | 388.00 | 358.97 | 12,765 |
| 2022-02-16 | 385.00 | 387.00 | 373.15 | 385.00 | 356.19 | 3,401 |
| 2022-02-15 | 375.00 | 388.00 | 372.55 | 385.00 | 356.19 | 21,391 |
| 2022-02-14 | 395.00 | 395.00 | 371.00 | 375.00 | 346.94 | 41,002 |
| 2022-02-11 | 410.00 | 410.00 | 400.00 | 410.00 | 379.32 | 3,430 |
| 2022-02-10 | 410.00 | 410.00 | 400.00 | 410.00 | 379.32 | 4,462 |
| 2022-02-09 | 410.00 | 410.00 | 400.00 | 410.00 | 379.32 | 3,999 |
| 2022-02-08 | 410.00 | 410.00 | 400.44 | 410.00 | 379.32 | 2,178 |
| 2022-02-07 | 410.00 | 410.00 | 405.66 | 410.00 | 379.32 | 3,300 |
| 2022-02-04 | 401.00 | 410.00 | 397.50 | 410.00 | 379.32 | 22,201 |
| 2022-02-03 | 415.00 | 417.00 | 390.00 | 401.00 | 371.00 | 14,074 |
| 2022-02-02 | 425.00 | 425.00 | 404.00 | 415.00 | 383.95 | 31,983 |
| 2022-02-01 | 425.00 | 425.00 | 420.55 | 425.00 | 393.20 | 15,335 |
| 2022-01-31 | 425.00 | 425.00 | 421.22 | 425.00 | 393.20 | 3,714 |
| 2022-01-28 | 425.00 | 425.00 | 421.00 | 425.00 | 393.20 | 5,622 |
| 2022-01-27 | 425.00 | 425.00 | 421.00 | 425.00 | 393.20 | 20,065 |
| 2022-01-26 | 425.00 | 433.00 | 420.10 | 425.00 | 393.20 | 20,669 |
| 2022-01-25 | 434.00 | 440.00 | 420.00 | 425.00 | 393.20 | 42,280 |
| 2022-01-24 | 441.99 | 441.99 | 428.00 | 434.00 | 401.53 | 5,804 |
| 2022-01-21 | 445.00 | 445.00 | 440.10 | 445.00 | 411.71 | 6,775 |
| 2022-01-20 | 445.00 | 445.00 | 440.00 | 445.00 | 411.71 | 7,657 |
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.