Science Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	571.00	580.00	568.00	575.00	565.17	81,265
2026-04-29	571.00	578.50	568.00	571.00	561.24	45,704
2026-04-28	571.00	576.00	567.50	571.00	561.24	34,460
2026-04-27	571.00	576.00	566.20	571.00	561.24	7,921
2026-04-24	573.00	580.00	570.00	573.00	563.21	47,692
2026-04-23	575.00	580.00	571.00	572.00	562.22	86,305
2026-04-22	575.00	577.00	570.00	575.00	565.17	14,752
2026-04-21	575.00	580.00	573.70	575.00	565.17	5,589
2026-04-20	575.00	580.00	570.00	575.00	565.17	573,123
2026-04-17	555.00	580.00	550.00	575.00	565.17	151,727
2026-04-16	555.00	560.00	555.00	555.00	545.51	6,427
2026-04-15	556.00	560.00	550.00	555.00	545.51	18,431
2026-04-14	558.40	558.40	550.00	556.00	546.50	26,490
2026-04-13	560.00	612.00	552.50	612.00	601.54	7,162
2026-04-10	555.00	566.00	550.00	558.00	548.46	10,604
2026-04-09	552.00	560.00	544.00	555.00	545.51	12,863
2026-04-08	535.00	560.00	530.00	552.00	542.56	40,227
2026-04-07	530.00	540.00	528.00	535.00	525.85	33,308
2026-04-02	527.50	535.00	525.00	530.00	520.94	31,206
2026-04-01	522.50	530.00	521.25	527.50	518.48	78,511
2026-03-31	522.50	525.00	520.00	522.50	513.57	42,702
2026-03-30	527.50	530.00	520.25	522.50	513.57	34,860
2026-03-27	527.50	530.00	525.00	527.50	518.48	23,130
2026-03-26	527.50	530.00	526.00	527.50	518.48	24,347
2026-03-25	525.00	530.00	520.00	527.50	518.48	34,446
2026-03-24	525.00	530.00	520.00	520.00	511.11	50,189
2026-03-23	530.00	540.00	520.00	520.00	511.11	40,480
2026-03-20	535.00	540.00	520.00	530.00	520.94	61,732
2026-03-19	540.00	542.50	525.00	532.50	523.40	2,595,021
2026-03-18	540.00	550.00	530.00	540.00	530.77	141,550
2026-03-17	550.00	550.00	531.00	540.00	530.77	312,652
2026-03-16	535.00	537.00	530.00	535.00	525.85	50,236
2026-03-13	535.00	540.00	530.00	535.00	525.85	44,851
2026-03-12	535.00	535.00	530.00	535.00	525.85	23,422
2026-03-11	530.00	540.00	525.00	535.00	525.85	8,998
2026-03-10	535.00	540.00	530.00	535.00	525.85	27,830
2026-03-09	537.50	540.00	527.00	535.00	525.85	137,482
2026-03-06	537.50	540.00	535.00	540.00	530.77	10,598
2026-03-05	537.50	537.50	535.00	537.50	528.31	23,717
2026-03-04	537.50	537.50	535.00	537.50	528.31	15,218
2026-03-03	537.50	537.50	535.00	537.50	528.31	36,609
2026-03-02	537.50	540.00	533.00	537.50	528.31	36,651
2026-02-27	537.50	539.50	536.50	537.50	528.31	2,132
2026-02-26	545.00	550.00	530.55	540.00	530.77	97,472
2026-02-25	545.00	550.00	537.00	545.00	535.68	13,647
2026-02-24	545.00	550.00	540.10	550.00	540.60	4,159
2026-02-23	545.00	550.00	540.50	545.00	535.68	35,840
2026-02-20	545.00	550.00	540.00	545.00	535.68	126,938
2026-02-19	545.00	550.00	540.00	545.00	535.68	40,093
2026-02-18	545.00	550.00	530.00	545.00	535.68	45,843
2026-02-17	542.50	550.00	536.00	542.50	533.23	91,810
2026-02-16	542.50	550.00	536.50	542.50	533.23	43,326
2026-02-13	542.50	550.00	535.22	540.00	530.77	339,504
2026-02-12	545.00	555.00	535.00	542.50	533.23	49,481
2026-02-11	545.00	555.00	535.00	545.00	535.68	61,138
2026-02-10	545.00	550.00	535.00	542.50	533.23	39,488
2026-02-09	545.00	550.00	536.80	542.50	533.23	13,739
2026-02-06	545.00	555.00	537.00	542.50	533.23	84,663
2026-02-05	547.50	555.00	536.50	545.00	535.68	24,951
2026-02-04	547.50	555.00	540.00	550.00	540.60	31,384

← NewerPage 3 of 22 · 1,266 trading daysOlder →

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.