Science Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 449.00 | 449.00 | 444.50 | 447.00 | 431.80 | 41,905 |
| 2025-02-19 | 449.00 | 453.50 | 444.50 | 449.00 | 433.73 | 8,156 |
| 2025-02-18 | 449.00 | 453.50 | 446.25 | 449.00 | 433.73 | 7,508 |
| 2025-02-17 | 446.10 | 450.00 | 446.10 | 447.00 | 431.80 | 5,535 |
| 2025-02-14 | 447.00 | 450.00 | 441.00 | 445.00 | 429.87 | 57,200 |
| 2025-02-13 | 451.00 | 451.00 | 447.00 | 447.00 | 431.80 | 16,929 |
| 2025-02-12 | 452.00 | 452.50 | 450.00 | 452.00 | 436.63 | 8,707 |
| 2025-02-11 | 452.00 | 453.00 | 450.00 | 452.00 | 436.63 | 33,658 |
| 2025-02-10 | 452.00 | 453.00 | 450.20 | 452.00 | 436.63 | 13,853 |
| 2025-02-07 | 455.00 | 456.50 | 451.00 | 452.00 | 436.63 | 940 |
| 2025-02-06 | 459.50 | 459.50 | 451.00 | 455.00 | 439.53 | 48,114 |
| 2025-02-05 | 465.00 | 465.00 | 460.00 | 465.00 | 449.19 | 4,702 |
| 2025-02-04 | 465.00 | 465.00 | 455.00 | 465.00 | 449.19 | 15,539 |
| 2025-02-03 | 465.00 | 465.00 | 460.00 | 465.00 | 449.19 | 20,210 |
| 2025-01-31 | 465.00 | 465.00 | 460.55 | 465.00 | 449.19 | 3,480 |
| 2025-01-30 | 465.00 | 465.00 | 460.00 | 465.00 | 449.19 | 13,325 |
| 2025-01-29 | 465.00 | 465.00 | 462.50 | 465.00 | 449.19 | 432 |
| 2025-01-28 | 465.00 | 465.00 | 460.50 | 465.00 | 449.19 | 4,115 |
| 2025-01-27 | 465.00 | 465.00 | 460.00 | 465.00 | 449.19 | 10,868 |
| 2025-01-24 | 465.00 | 465.70 | 460.00 | 465.00 | 449.19 | 24,343 |
| 2025-01-23 | 465.00 | 465.00 | 460.50 | 465.00 | 449.19 | 14,572 |
| 2025-01-22 | 465.00 | 465.00 | 460.55 | 465.00 | 449.19 | 40,720 |
| 2025-01-21 | 465.00 | 465.00 | 460.70 | 465.00 | 449.19 | 15,541 |
| 2025-01-20 | 465.00 | 465.00 | 460.55 | 465.00 | 449.19 | 179,544 |
| 2025-01-17 | 465.00 | 465.00 | 460.50 | 465.00 | 449.19 | 161,866 |
| 2025-01-16 | 465.00 | 465.00 | 461.50 | 465.00 | 449.19 | 5,930 |
| 2025-01-15 | 465.00 | 465.00 | 461.00 | 465.00 | 449.19 | 414,028 |
| 2025-01-14 | 465.00 | 465.00 | 460.00 | 465.00 | 449.19 | 93,928 |
| 2025-01-13 | 465.00 | 470.00 | 462.00 | 465.00 | 449.19 | 55,064 |
| 2025-01-10 | 453.00 | 454.00 | 450.00 | 454.00 | 438.56 | 10,750 |
| 2025-01-09 | 453.00 | 453.00 | 446.14 | 453.00 | 437.60 | 2,878 |
| 2025-01-08 | 453.00 | 454.00 | 446.00 | 453.00 | 437.60 | 7,077 |
| 2025-01-07 | 453.00 | 453.00 | 447.00 | 453.00 | 437.60 | 2,321 |
| 2025-01-06 | 453.00 | 453.00 | 447.00 | 453.00 | 437.60 | 2,511 |
| 2025-01-03 | 453.00 | 454.40 | 447.00 | 453.00 | 437.60 | 3,250 |
| 2025-01-02 | 453.00 | 454.40 | 446.00 | 453.00 | 437.60 | 21,560 |
| 2024-12-31 | 453.00 | 453.00 | 446.00 | 453.00 | 437.60 | 3,200 |
| 2024-12-30 | 453.00 | 455.00 | 446.00 | 453.00 | 437.60 | 5,507 |
| 2024-12-27 | 453.00 | 453.00 | 453.00 | 453.00 | 437.60 | 349 |
| 2024-12-24 | 454.00 | 455.20 | 448.00 | 453.00 | 437.60 | 5,700 |
| 2024-12-23 | 455.00 | 456.00 | 450.10 | 455.00 | 439.53 | 3,425 |
| 2024-12-20 | 458.00 | 458.00 | 453.00 | 456.00 | 440.49 | 1,277 |
| 2024-12-19 | 461.00 | 461.00 | 456.00 | 461.00 | 445.32 | 19,061 |
| 2024-12-18 | 463.00 | 463.50 | 458.10 | 463.00 | 447.26 | 3,083 |
| 2024-12-17 | 463.00 | 464.00 | 457.40 | 463.00 | 447.26 | 8,804 |
| 2024-12-16 | 463.00 | 463.00 | 457.40 | 463.00 | 447.26 | 35,532 |
| 2024-12-13 | 463.00 | 463.00 | 463.00 | 463.00 | 447.26 | 20,262 |
| 2024-12-12 | 463.00 | 464.00 | 457.40 | 463.00 | 447.26 | 45,921 |
| 2024-12-11 | 463.00 | 463.00 | 459.50 | 463.00 | 447.26 | 28,602 |
| 2024-12-10 | 463.00 | 465.00 | 457.40 | 463.00 | 447.26 | 46,276 |
| 2024-12-09 | 463.00 | 463.00 | 457.40 | 463.00 | 447.26 | 44,742 |
| 2024-12-06 | 463.00 | 463.00 | 458.80 | 463.00 | 447.26 | 31,710 |
| 2024-12-05 | 463.00 | 463.50 | 460.00 | 463.00 | 447.26 | 12,310 |
| 2024-12-04 | 463.00 | 464.25 | 456.00 | 463.00 | 447.26 | 39,524 |
| 2024-12-03 | 463.00 | 463.00 | 459.60 | 463.00 | 447.26 | 1,918 |
| 2024-12-02 | 463.00 | 464.30 | 459.60 | 463.00 | 447.26 | 6,401 |
| 2024-11-29 | 463.00 | 464.50 | 456.00 | 463.00 | 447.26 | 25,422 |
| 2024-11-28 | 466.30 | 466.30 | 461.00 | 463.00 | 447.26 | 29,574 |
| 2024-11-27 | 467.00 | 467.00 | 463.50 | 467.00 | 451.12 | 40,406 |
| 2024-11-26 | 467.00 | 467.00 | 463.50 | 467.00 | 451.12 | 29,333 |
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.