Science Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 575.00 | 580.00 | 571.50 | 575.00 | 565.17 | 50,055 |
| 2025-08-12 | 575.00 | 580.00 | 572.00 | 575.00 | 565.17 | 41,916 |
| 2025-08-11 | 575.00 | 580.00 | 570.00 | 575.00 | 565.17 | 72,301 |
| 2025-08-08 | 570.00 | 579.50 | 564.13 | 575.00 | 565.17 | 71,586 |
| 2025-08-07 | 567.50 | 578.75 | 563.00 | 570.00 | 560.26 | 31,630 |
| 2025-08-06 | 567.50 | 578.75 | 563.50 | 567.50 | 557.80 | 47,358 |
| 2025-08-05 | 567.50 | 574.00 | 562.50 | 567.50 | 557.80 | 15,915 |
| 2025-08-04 | 567.50 | 572.00 | 557.40 | 565.00 | 555.34 | 98,067 |
| 2025-08-01 | 567.50 | 570.00 | 555.00 | 567.50 | 557.80 | 28,774 |
| 2025-07-31 | 567.50 | 567.50 | 555.00 | 567.50 | 557.80 | 30,598 |
| 2025-07-30 | 567.50 | 567.50 | 557.50 | 567.50 | 557.80 | 29,131 |
| 2025-07-29 | 567.50 | 567.50 | 550.00 | 567.50 | 557.80 | 43,805 |
| 2025-07-28 | 557.50 | 580.00 | 557.50 | 567.50 | 557.80 | 110,508 |
| 2025-07-25 | 547.50 | 554.50 | 535.00 | 550.00 | 540.60 | 42,510 |
| 2025-07-24 | 547.50 | 553.75 | 546.00 | 547.50 | 538.14 | 13,696 |
| 2025-07-23 | 545.00 | 550.00 | 543.00 | 550.00 | 540.60 | 57,154 |
| 2025-07-22 | 542.50 | 550.00 | 541.00 | 542.50 | 533.23 | 11,910 |
| 2025-07-21 | 542.50 | 550.00 | 535.00 | 542.50 | 533.23 | 18,271 |
| 2025-07-18 | 542.50 | 547.60 | 535.00 | 542.50 | 533.23 | 16,843 |
| 2025-07-17 | 542.50 | 546.95 | 537.00 | 542.50 | 533.23 | 13,156 |
| 2025-07-16 | 542.50 | 546.95 | 537.00 | 542.50 | 533.23 | 6,094 |
| 2025-07-15 | 542.50 | 546.95 | 537.00 | 542.50 | 533.23 | 8,802 |
| 2025-07-14 | 537.50 | 547.60 | 535.00 | 542.50 | 533.23 | 38,636 |
| 2025-07-11 | 535.00 | 550.00 | 535.00 | 537.50 | 528.31 | 27,253 |
| 2025-07-10 | 525.00 | 535.00 | 525.00 | 532.50 | 523.40 | 90,317 |
| 2025-07-09 | 525.00 | 530.00 | 525.00 | 525.00 | 516.03 | 10,680 |
| 2025-07-08 | 525.00 | 530.00 | 525.00 | 525.00 | 516.03 | 20,512 |
| 2025-07-07 | 525.00 | 530.00 | 525.00 | 525.00 | 516.03 | 10,507 |
| 2025-07-04 | 519.75 | 530.00 | 519.75 | 525.00 | 516.03 | 12,679 |
| 2025-07-03 | 520.00 | 521.00 | 516.00 | 520.00 | 511.11 | 11,439 |
| 2025-07-02 | 520.00 | 524.50 | 516.00 | 520.00 | 511.11 | 101,404 |
| 2025-07-01 | 522.50 | 523.25 | 515.75 | 522.50 | 513.57 | 34,314 |
| 2025-06-30 | 522.50 | 525.00 | 515.00 | 522.50 | 513.57 | 28,095 |
| 2025-06-27 | 522.50 | 524.00 | 515.00 | 522.50 | 513.57 | 7,849 |
| 2025-06-26 | 522.50 | 522.50 | 515.00 | 522.50 | 513.57 | 31,181 |
| 2025-06-25 | 522.50 | 525.90 | 516.00 | 522.50 | 513.57 | 21,564 |
| 2025-06-24 | 522.50 | 526.10 | 515.75 | 522.50 | 513.57 | 3,381 |
| 2025-06-23 | 512.50 | 524.00 | 510.00 | 522.50 | 513.57 | 73,706 |
| 2025-06-20 | 512.50 | 515.00 | 510.00 | 515.00 | 506.20 | 57,534 |
| 2025-06-19 | 510.00 | 514.00 | 508.50 | 512.50 | 503.74 | 45,567 |
| 2025-06-18 | 510.00 | 511.00 | 506.00 | 510.00 | 501.28 | 22,461 |
| 2025-06-17 | 507.50 | 510.00 | 500.00 | 510.00 | 501.28 | 12,110 |
| 2025-06-16 | 507.50 | 512.00 | 503.90 | 507.50 | 498.82 | 92,968 |
| 2025-06-13 | 515.00 | 520.00 | 503.50 | 507.50 | 498.82 | 13,896 |
| 2025-06-12 | 510.00 | 519.00 | 508.00 | 515.00 | 506.20 | 14,423 |
| 2025-06-11 | 500.00 | 532.00 | 500.00 | 510.00 | 501.28 | 278,850 |
| 2025-06-10 | 465.00 | 469.00 | 460.00 | 465.00 | 457.05 | 23,126 |
| 2025-06-09 | 465.00 | 465.00 | 462.00 | 465.00 | 457.05 | 15,338 |
| 2025-06-06 | 465.00 | 465.00 | 460.50 | 465.00 | 457.05 | 5,648 |
| 2025-06-05 | 465.00 | 465.00 | 460.00 | 465.00 | 457.05 | 3,831 |
| 2025-06-04 | 465.00 | 465.00 | 460.00 | 465.00 | 457.05 | 11,872 |
| 2025-06-03 | 465.00 | 465.00 | 460.00 | 465.00 | 457.05 | 10,661 |
| 2025-06-02 | 465.00 | 469.50 | 460.00 | 465.00 | 457.05 | 25,503 |
| 2025-05-30 | 465.00 | 465.00 | 461.50 | 465.00 | 457.05 | 19,745 |
| 2025-05-29 | 465.00 | 465.00 | 461.10 | 465.00 | 457.05 | 2,502 |
| 2025-05-28 | 465.00 | 467.00 | 461.00 | 465.00 | 457.05 | 209,044 |
| 2025-05-27 | 465.00 | 465.00 | 460.00 | 465.00 | 457.05 | 24,338 |
| 2025-05-23 | 465.00 | 465.00 | 460.25 | 465.00 | 457.05 | 24,268 |
| 2025-05-22 | 465.00 | 465.00 | 464.00 | 465.00 | 457.05 | 9,500 |
| 2025-05-21 | 485.00 | 490.00 | 463.00 | 465.00 | 449.19 | 162,280 |
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.