Science Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 445.00 | 445.00 | 442.00 | 445.00 | 411.71 | 7,635 |
| 2022-01-18 | 446.40 | 446.40 | 440.00 | 445.00 | 411.71 | 10,429 |
| 2022-01-17 | 450.00 | 452.00 | 444.00 | 450.00 | 416.33 | 15,472 |
| 2022-01-14 | 450.00 | 453.00 | 444.00 | 450.00 | 416.33 | 6,924 |
| 2022-01-13 | 455.00 | 462.00 | 446.00 | 450.00 | 416.33 | 57,254 |
| 2022-01-12 | 450.00 | 450.00 | 450.00 | 450.00 | 416.33 | 6,092 |
| 2022-01-11 | 450.00 | 451.89 | 448.76 | 450.00 | 416.33 | 1,895 |
| 2022-01-10 | 448.50 | 452.44 | 448.50 | 450.00 | 416.33 | 9,768 |
| 2022-01-07 | 447.00 | 453.00 | 447.00 | 447.00 | 413.56 | 10,441 |
| 2022-01-06 | 449.00 | 453.00 | 445.20 | 447.00 | 413.56 | 3,936 |
| 2022-01-05 | 456.00 | 456.00 | 445.00 | 449.00 | 415.41 | 552 |
| 2022-01-04 | 455.00 | 462.00 | 450.00 | 457.00 | 422.81 | 51,514 |
| 2021-12-31 | 455.00 | 455.00 | 455.00 | 455.00 | 420.96 | 2,500 |
| 2021-12-30 | 450.00 | 456.00 | 450.00 | 450.00 | 416.33 | 2,938 |
| 2021-12-29 | 450.00 | 460.00 | 446.00 | 450.00 | 416.33 | 5,633 |
| 2021-12-24 | 450.00 | 455.00 | 450.00 | 450.00 | 416.33 | 2,500 |
| 2021-12-23 | 450.00 | 454.44 | 445.50 | 450.00 | 416.33 | 1,598 |
| 2021-12-22 | 450.00 | 454.44 | 450.00 | 450.00 | 416.33 | 1,089 |
| 2021-12-21 | 452.00 | 457.00 | 442.00 | 450.00 | 416.33 | 54,833 |
| 2021-12-20 | 448.00 | 460.00 | 448.00 | 452.00 | 418.18 | 5,400 |
| 2021-12-17 | 425.00 | 442.00 | 420.50 | 442.00 | 408.93 | 131,488 |
| 2021-12-16 | 425.00 | 425.00 | 420.00 | 425.00 | 393.20 | 2,608 |
| 2021-12-15 | 425.00 | 425.00 | 420.00 | 425.00 | 393.20 | 2,230 |
| 2021-12-14 | 425.00 | 425.00 | 420.00 | 425.00 | 393.20 | 582 |
| 2021-12-13 | 425.00 | 425.00 | 415.00 | 425.00 | 393.20 | 6,491 |
| 2021-12-10 | 425.00 | 425.00 | 421.80 | 425.00 | 393.20 | 27 |
| 2021-12-09 | 425.00 | 425.00 | 421.00 | 425.00 | 393.20 | 17,970 |
| 2021-12-08 | 430.00 | 430.00 | 425.00 | 430.00 | 397.83 | 2,200 |
| 2021-12-07 | 430.00 | 430.00 | 420.40 | 430.00 | 397.83 | 1,579 |
| 2021-12-06 | 430.00 | 430.00 | 420.00 | 430.00 | 397.83 | 40,417 |
| 2021-12-03 | 430.00 | 430.00 | 430.00 | 430.00 | 397.83 | 2,434 |
| 2021-12-02 | 425.00 | 430.00 | 410.00 | 430.00 | 397.83 | 25,475 |
| 2021-12-01 | 428.00 | 428.00 | 416.00 | 428.00 | 395.98 | 6,000 |
| 2021-11-30 | 435.00 | 440.00 | 420.00 | 430.00 | 397.83 | 5,518 |
| 2021-11-29 | 435.00 | 435.00 | 420.30 | 435.00 | 402.45 | 1,316 |
| 2021-11-26 | 435.00 | 438.00 | 420.00 | 435.00 | 402.45 | 6,288 |
| 2021-11-25 | 422.00 | 422.00 | 414.50 | 422.00 | 390.43 | 2,338 |
| 2021-11-24 | 421.00 | 422.00 | 414.00 | 422.00 | 390.43 | 9,179 |
| 2021-11-23 | 435.00 | 435.00 | 400.00 | 420.00 | 388.58 | 40,155 |
| 2021-11-22 | 435.00 | 436.00 | 430.01 | 435.00 | 402.45 | 10,393 |
| 2021-11-19 | 451.00 | 451.00 | 430.00 | 435.00 | 402.45 | 35,982 |
| 2021-11-18 | 452.00 | 452.00 | 444.00 | 452.00 | 418.18 | 6,152 |
| 2021-11-17 | 452.22 | 452.22 | 444.00 | 452.00 | 418.18 | 4,530 |
| 2021-11-16 | 455.00 | 455.00 | 450.00 | 455.00 | 420.96 | 216 |
| 2021-11-15 | 455.00 | 455.00 | 450.00 | 455.00 | 420.96 | 2,433 |
| 2021-11-12 | 455.00 | 455.00 | 450.00 | 455.00 | 420.96 | 2,950 |
| 2021-11-11 | 455.00 | 455.00 | 450.50 | 455.00 | 420.96 | 2,173 |
| 2021-11-10 | 456.25 | 456.25 | 450.00 | 450.00 | 416.33 | 9,860 |
| 2021-11-09 | 457.00 | 457.00 | 450.00 | 450.00 | 416.33 | 2,650 |
| 2021-11-08 | 458.00 | 458.00 | 456.00 | 458.00 | 423.73 | 1,799 |
| 2021-11-05 | 458.00 | 458.00 | 456.00 | 458.00 | 423.73 | 1,129 |
| 2021-11-04 | 458.00 | 458.00 | 456.00 | 458.00 | 423.73 | 4,056 |
| 2021-11-03 | 458.00 | 458.00 | 457.40 | 458.00 | 423.73 | 1,549 |
| 2021-11-02 | 458.00 | 458.00 | 456.25 | 458.00 | 423.73 | 1,913 |
| 2021-11-01 | 463.00 | 463.00 | 456.00 | 458.00 | 423.73 | 14,841 |
| 2021-10-29 | 463.00 | 463.00 | 463.00 | 463.00 | 428.36 | 0 |
| 2021-10-28 | 463.00 | 463.00 | 456.00 | 463.00 | 428.36 | 2,344 |
| 2021-10-27 | 463.00 | 468.00 | 456.00 | 463.00 | 428.36 | 8,823 |
| 2021-10-26 | 463.00 | 463.00 | 456.25 | 463.00 | 428.36 | 10,728 |
| 2021-10-25 | 462.00 | 462.00 | 445.00 | 462.00 | 427.43 | 5,064 |
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.