Science Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 547.50 | 555.00 | 540.00 | 547.50 | 538.14 | 73,577 |
| 2026-02-02 | 547.50 | 555.00 | 540.00 | 547.50 | 538.14 | 16,851 |
| 2026-01-30 | 547.50 | 555.00 | 543.00 | 547.50 | 538.14 | 13,877 |
| 2026-01-29 | 547.50 | 550.00 | 540.00 | 550.00 | 540.60 | 16,221 |
| 2026-01-28 | 547.50 | 555.00 | 540.00 | 547.50 | 538.14 | 68,851 |
| 2026-01-27 | 555.00 | 560.00 | 542.35 | 547.50 | 538.14 | 36,880 |
| 2026-01-26 | 555.00 | 560.00 | 550.00 | 555.00 | 545.51 | 43,889 |
| 2026-01-23 | 555.00 | 560.00 | 550.00 | 555.00 | 545.51 | 3,056 |
| 2026-01-22 | 555.00 | 560.00 | 550.00 | 555.00 | 545.51 | 45,678 |
| 2026-01-21 | 555.00 | 560.00 | 550.10 | 555.00 | 545.51 | 80,311 |
| 2026-01-20 | 555.00 | 560.00 | 550.10 | 555.00 | 545.51 | 62,264 |
| 2026-01-19 | 555.00 | 560.00 | 552.00 | 555.00 | 545.51 | 43,333 |
| 2026-01-16 | 555.00 | 558.00 | 550.00 | 555.00 | 545.51 | 23,619 |
| 2026-01-15 | 555.00 | 558.00 | 550.00 | 555.00 | 545.51 | 14,158 |
| 2026-01-14 | 555.00 | 560.00 | 550.00 | 555.00 | 545.51 | 108,076 |
| 2026-01-13 | 565.00 | 570.00 | 550.00 | 555.00 | 545.51 | 134,660 |
| 2026-01-12 | 547.50 | 550.00 | 542.00 | 547.50 | 538.14 | 98,251 |
| 2026-01-09 | 547.50 | 547.50 | 545.00 | 547.50 | 538.14 | 48,040 |
| 2026-01-08 | 547.50 | 550.00 | 545.00 | 547.50 | 538.14 | 113,926 |
| 2026-01-07 | 547.50 | 550.00 | 545.01 | 547.50 | 538.14 | 43,461 |
| 2026-01-06 | 547.50 | 555.00 | 546.00 | 547.50 | 538.14 | 38,527 |
| 2026-01-05 | 547.50 | 550.00 | 545.01 | 547.50 | 538.14 | 69,579 |
| 2026-01-02 | 547.50 | 550.00 | 545.60 | 547.50 | 538.14 | 36,050 |
| 2025-12-31 | 547.50 | 547.50 | 547.50 | 547.50 | 538.14 | 2,784 |
| 2025-12-30 | 547.50 | 550.00 | 547.50 | 547.50 | 538.14 | 4,123 |
| 2025-12-29 | 547.50 | 548.90 | 545.50 | 547.50 | 538.14 | 8,657 |
| 2025-12-24 | 547.50 | 548.35 | 545.02 | 547.50 | 538.14 | 10,115 |
| 2025-12-23 | 547.50 | 547.50 | 545.02 | 547.50 | 538.14 | 4,203 |
| 2025-12-22 | 547.50 | 550.00 | 545.00 | 547.50 | 538.14 | 12,633 |
| 2025-12-19 | 547.50 | 550.00 | 545.00 | 547.50 | 538.14 | 6,217 |
| 2025-12-18 | 547.50 | 550.00 | 545.00 | 547.50 | 538.14 | 75,202 |
| 2025-12-17 | 547.50 | 547.50 | 545.00 | 547.50 | 538.14 | 37,560 |
| 2025-12-16 | 547.50 | 547.50 | 543.50 | 547.50 | 538.14 | 34,709 |
| 2025-12-15 | 547.50 | 550.00 | 545.50 | 547.50 | 538.14 | 28,750 |
| 2025-12-12 | 547.50 | 547.50 | 545.50 | 547.50 | 538.14 | 11,443 |
| 2025-12-11 | 547.50 | 555.00 | 545.00 | 547.50 | 538.14 | 443,134 |
| 2025-12-10 | 547.50 | 547.50 | 545.00 | 547.50 | 538.14 | 25,312 |
| 2025-12-09 | 547.50 | 548.00 | 545.00 | 547.50 | 538.14 | 17,915 |
| 2025-12-08 | 547.50 | 549.00 | 545.00 | 547.50 | 538.14 | 19,108 |
| 2025-12-05 | 545.00 | 547.50 | 540.66 | 547.50 | 538.14 | 42,546 |
| 2025-12-04 | 545.00 | 548.00 | 540.66 | 545.00 | 535.68 | 13,551 |
| 2025-12-03 | 542.50 | 546.80 | 540.00 | 545.00 | 535.68 | 129,915 |
| 2025-12-02 | 537.50 | 542.50 | 535.00 | 542.50 | 533.23 | 29,168 |
| 2025-12-01 | 537.50 | 538.00 | 535.20 | 537.50 | 528.31 | 28,316 |
| 2025-11-28 | 537.50 | 537.50 | 535.00 | 537.50 | 528.31 | 34,855 |
| 2025-11-27 | 535.00 | 537.50 | 530.01 | 537.50 | 528.31 | 12,892 |
| 2025-11-26 | 535.00 | 535.00 | 530.01 | 535.00 | 525.85 | 1,815 |
| 2025-11-25 | 535.00 | 538.85 | 530.00 | 535.00 | 525.85 | 27,243 |
| 2025-11-24 | 539.50 | 539.50 | 530.00 | 535.00 | 525.85 | 29,913 |
| 2025-11-21 | 540.50 | 540.50 | 530.00 | 540.00 | 530.77 | 41,544 |
| 2025-11-20 | 545.00 | 545.00 | 535.00 | 545.00 | 535.68 | 54,024 |
| 2025-11-19 | 542.40 | 542.40 | 535.00 | 535.00 | 525.85 | 1,137,619 |
| 2025-11-18 | 545.00 | 545.00 | 540.00 | 545.00 | 535.68 | 5,603 |
| 2025-11-17 | 544.00 | 544.00 | 533.00 | 540.00 | 530.77 | 39,275 |
| 2025-11-14 | 545.00 | 545.00 | 540.00 | 545.00 | 535.68 | 132,324 |
| 2025-11-13 | 545.00 | 545.90 | 540.01 | 545.00 | 535.68 | 15,976 |
| 2025-11-12 | 545.00 | 545.00 | 540.20 | 545.00 | 535.68 | 3,689 |
| 2025-11-11 | 545.00 | 545.00 | 541.00 | 545.00 | 535.68 | 15,201 |
| 2025-11-10 | 545.00 | 547.50 | 540.01 | 545.00 | 535.68 | 33,715 |
| 2025-11-07 | 547.50 | 548.89 | 540.01 | 545.00 | 535.68 | 48,655 |
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.