Science Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 470.00 | 479.00 | 467.00 | 470.00 | 454.02 | 7,389 |
| 2025-05-19 | 465.00 | 480.00 | 462.00 | 470.00 | 454.02 | 25,048 |
| 2025-05-16 | 451.50 | 470.00 | 451.50 | 465.00 | 449.19 | 38,390 |
| 2025-05-15 | 450.00 | 459.00 | 450.00 | 450.00 | 434.70 | 18,928 |
| 2025-05-14 | 450.00 | 451.00 | 450.00 | 450.00 | 434.70 | 1,780 |
| 2025-05-13 | 450.00 | 459.00 | 450.00 | 450.00 | 434.70 | 12,103 |
| 2025-05-12 | 443.00 | 459.00 | 443.00 | 450.00 | 434.70 | 24,691 |
| 2025-05-09 | 440.00 | 450.00 | 440.00 | 440.00 | 425.04 | 55,424 |
| 2025-05-08 | 440.00 | 445.00 | 440.00 | 440.00 | 425.04 | 2,707 |
| 2025-05-07 | 440.00 | 449.50 | 440.00 | 440.00 | 425.04 | 22,270 |
| 2025-05-06 | 440.00 | 448.00 | 435.00 | 440.00 | 425.04 | 8,413 |
| 2025-05-02 | 440.00 | 448.00 | 436.00 | 440.00 | 425.04 | 12,420 |
| 2025-05-01 | 440.00 | 448.00 | 435.20 | 440.00 | 425.04 | 10,320 |
| 2025-04-30 | 440.00 | 444.00 | 435.20 | 440.00 | 425.04 | 1,848 |
| 2025-04-29 | 440.00 | 440.00 | 435.20 | 440.00 | 425.04 | 10,113 |
| 2025-04-28 | 435.00 | 449.85 | 433.50 | 440.00 | 425.04 | 36,483 |
| 2025-04-25 | 420.00 | 435.00 | 416.00 | 435.00 | 420.21 | 5,413 |
| 2025-04-24 | 415.00 | 430.00 | 410.00 | 420.00 | 405.72 | 16,190 |
| 2025-04-23 | 415.00 | 415.50 | 400.00 | 412.00 | 397.99 | 16,242 |
| 2025-04-22 | 415.00 | 420.00 | 410.00 | 415.00 | 400.89 | 41,410 |
| 2025-04-17 | 415.00 | 418.50 | 411.00 | 415.00 | 400.89 | 9,438 |
| 2025-04-16 | 415.00 | 415.75 | 410.10 | 415.00 | 400.89 | 20,493 |
| 2025-04-15 | 415.00 | 416.45 | 410.00 | 415.00 | 400.89 | 27,533 |
| 2025-04-14 | 415.00 | 416.99 | 410.00 | 415.00 | 400.89 | 10,787 |
| 2025-04-11 | 415.00 | 419.50 | 410.00 | 415.00 | 400.89 | 14,822 |
| 2025-04-10 | 415.00 | 420.00 | 412.00 | 415.00 | 400.89 | 12,264 |
| 2025-04-09 | 410.00 | 413.00 | 400.10 | 406.00 | 392.19 | 34,084 |
| 2025-04-08 | 413.00 | 422.00 | 405.08 | 416.00 | 401.85 | 9,645 |
| 2025-04-07 | 421.00 | 421.90 | 400.00 | 407.00 | 393.16 | 51,074 |
| 2025-04-04 | 425.00 | 430.00 | 420.00 | 430.00 | 415.38 | 33,273 |
| 2025-04-03 | 430.00 | 435.00 | 421.20 | 430.00 | 415.38 | 3,239 |
| 2025-04-02 | 430.00 | 439.00 | 420.00 | 430.00 | 415.38 | 18,623 |
| 2025-04-01 | 430.00 | 440.00 | 420.00 | 430.00 | 415.38 | 12,822 |
| 2025-03-31 | 430.00 | 439.00 | 420.00 | 430.00 | 415.38 | 23,804 |
| 2025-03-28 | 430.00 | 439.00 | 426.00 | 430.00 | 415.38 | 8,247 |
| 2025-03-27 | 437.00 | 437.00 | 434.30 | 437.00 | 422.14 | 13,483 |
| 2025-03-26 | 425.00 | 439.00 | 425.00 | 437.00 | 422.14 | 148,735 |
| 2025-03-25 | 425.00 | 429.50 | 423.00 | 427.00 | 412.48 | 49,257 |
| 2025-03-24 | 412.00 | 429.90 | 412.00 | 425.00 | 410.55 | 45,710 |
| 2025-03-21 | 412.00 | 420.00 | 407.52 | 410.00 | 396.06 | 41,005 |
| 2025-03-20 | 412.00 | 415.00 | 405.13 | 412.00 | 397.99 | 28,655 |
| 2025-03-19 | 412.00 | 420.00 | 404.00 | 412.00 | 397.99 | 15,779 |
| 2025-03-18 | 415.00 | 415.00 | 404.51 | 412.00 | 397.99 | 54,666 |
| 2025-03-17 | 422.00 | 422.56 | 410.00 | 415.00 | 400.89 | 38,711 |
| 2025-03-14 | 425.00 | 428.00 | 420.00 | 422.00 | 407.65 | 32,565 |
| 2025-03-13 | 435.00 | 437.00 | 421.66 | 425.00 | 410.55 | 12,676 |
| 2025-03-12 | 435.00 | 435.00 | 430.00 | 435.00 | 420.21 | 3,526 |
| 2025-03-11 | 437.00 | 440.00 | 433.08 | 437.00 | 422.14 | 13,338 |
| 2025-03-10 | 437.00 | 440.00 | 432.50 | 437.00 | 422.14 | 11,867 |
| 2025-03-07 | 437.00 | 437.00 | 430.00 | 437.00 | 422.14 | 18,628 |
| 2025-03-06 | 437.00 | 437.00 | 430.00 | 437.00 | 422.14 | 16,692 |
| 2025-03-05 | 437.00 | 437.00 | 430.50 | 437.00 | 422.14 | 34,233 |
| 2025-03-04 | 437.00 | 438.00 | 430.00 | 437.00 | 422.14 | 18,653 |
| 2025-03-03 | 433.00 | 440.00 | 431.80 | 437.00 | 422.14 | 11,505 |
| 2025-02-28 | 435.00 | 439.50 | 431.00 | 433.00 | 418.28 | 10,159 |
| 2025-02-27 | 440.00 | 440.00 | 430.55 | 435.00 | 420.21 | 12,641 |
| 2025-02-26 | 445.00 | 450.00 | 440.00 | 445.00 | 429.87 | 11,154 |
| 2025-02-25 | 445.00 | 445.00 | 440.00 | 445.00 | 429.87 | 16,587 |
| 2025-02-24 | 446.50 | 446.50 | 440.50 | 445.00 | 429.87 | 8,581 |
| 2025-02-21 | 447.00 | 447.00 | 440.00 | 447.00 | 431.80 | 8,137 |
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.