Science Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 467.00 | 467.84 | 463.50 | 467.00 | 451.12 | 22,986 |
| 2024-11-22 | 467.00 | 467.50 | 466.00 | 467.00 | 451.12 | 32,786 |
| 2024-11-21 | 467.00 | 474.00 | 461.40 | 464.00 | 448.22 | 19,146 |
| 2024-11-20 | 468.00 | 470.90 | 466.50 | 467.00 | 451.12 | 2,747 |
| 2024-11-19 | 468.00 | 471.60 | 466.00 | 468.00 | 452.09 | 24,859 |
| 2024-11-18 | 467.00 | 468.20 | 464.00 | 468.00 | 452.09 | 71,228 |
| 2024-11-15 | 467.00 | 469.90 | 464.00 | 467.00 | 451.12 | 37,658 |
| 2024-11-14 | 467.00 | 468.00 | 464.30 | 467.00 | 451.12 | 20,030 |
| 2024-11-13 | 467.00 | 467.00 | 464.30 | 467.00 | 451.12 | 877 |
| 2024-11-12 | 467.00 | 468.00 | 464.10 | 467.00 | 451.12 | 5,808 |
| 2024-11-11 | 466.00 | 472.00 | 464.17 | 467.00 | 451.12 | 81,690 |
| 2024-11-08 | 466.00 | 466.00 | 464.00 | 466.00 | 450.15 | 51,460 |
| 2024-11-07 | 466.00 | 467.90 | 462.00 | 466.00 | 450.15 | 54,623 |
| 2024-11-06 | 466.00 | 468.40 | 466.00 | 466.00 | 450.15 | 45,125 |
| 2024-11-05 | 461.00 | 466.00 | 460.00 | 464.00 | 448.22 | 92,111 |
| 2024-11-04 | 456.00 | 467.20 | 456.00 | 461.00 | 445.32 | 78,935 |
| 2024-11-01 | 454.00 | 458.00 | 453.20 | 455.00 | 439.53 | 94,209 |
| 2024-10-31 | 453.00 | 458.00 | 453.00 | 454.00 | 438.56 | 44,886 |
| 2024-10-30 | 435.00 | 458.00 | 431.00 | 453.00 | 437.60 | 31,382 |
| 2024-10-29 | 443.20 | 443.20 | 435.00 | 435.00 | 420.21 | 19,179 |
| 2024-10-28 | 444.00 | 444.00 | 440.50 | 444.00 | 428.90 | 25,513 |
| 2024-10-25 | 446.00 | 446.00 | 442.40 | 446.00 | 430.83 | 5,999 |
| 2024-10-24 | 448.50 | 448.50 | 445.60 | 446.00 | 430.83 | 8,051 |
| 2024-10-23 | 460.00 | 461.50 | 451.00 | 459.00 | 443.39 | 9,470 |
| 2024-10-22 | 460.00 | 460.00 | 452.00 | 460.00 | 444.36 | 5,600 |
| 2024-10-21 | 460.00 | 460.00 | 452.00 | 460.00 | 444.36 | 2,440 |
| 2024-10-18 | 460.00 | 460.00 | 452.00 | 460.00 | 444.36 | 16,737 |
| 2024-10-17 | 463.00 | 463.00 | 456.00 | 463.00 | 447.26 | 18,832 |
| 2024-10-16 | 463.00 | 463.00 | 456.00 | 463.00 | 447.26 | 16,711 |
| 2024-10-15 | 463.00 | 463.00 | 455.00 | 463.00 | 447.26 | 24,250 |
| 2024-10-14 | 463.00 | 463.00 | 456.00 | 463.00 | 447.26 | 65,599 |
| 2024-10-11 | 463.00 | 470.00 | 456.00 | 463.00 | 447.26 | 21,508 |
| 2024-10-10 | 463.00 | 463.00 | 456.00 | 463.00 | 447.26 | 13,398 |
| 2024-10-09 | 463.00 | 463.00 | 456.00 | 463.00 | 447.26 | 5,414 |
| 2024-10-08 | 465.00 | 465.00 | 460.00 | 465.00 | 449.19 | 38,250 |
| 2024-10-07 | 461.50 | 461.50 | 456.00 | 456.00 | 440.49 | 85,021 |
| 2024-10-04 | 465.00 | 465.00 | 460.00 | 465.00 | 449.19 | 35,157 |
| 2024-10-03 | 465.00 | 465.00 | 460.00 | 465.00 | 449.19 | 16,000 |
| 2024-10-02 | 465.00 | 465.00 | 460.00 | 465.00 | 449.19 | 34,560 |
| 2024-10-01 | 465.00 | 467.00 | 460.00 | 465.00 | 449.19 | 24,390 |
| 2024-09-30 | 465.00 | 465.00 | 460.00 | 465.00 | 449.19 | 24,772 |
| 2024-09-27 | 465.00 | 465.00 | 458.10 | 465.00 | 449.19 | 30,214 |
| 2024-09-26 | 465.00 | 468.00 | 460.00 | 465.00 | 449.19 | 30,416 |
| 2024-09-25 | 465.00 | 468.00 | 460.10 | 465.00 | 449.19 | 11,936 |
| 2024-09-24 | 465.00 | 465.00 | 460.50 | 465.00 | 449.19 | 16,050 |
| 2024-09-23 | 472.00 | 472.00 | 462.25 | 470.00 | 454.02 | 33,124 |
| 2024-09-20 | 475.00 | 475.00 | 470.00 | 475.00 | 458.85 | 17,390 |
| 2024-09-19 | 484.00 | 490.00 | 470.00 | 475.00 | 458.85 | 25,481 |
| 2024-09-18 | 484.00 | 484.00 | 475.00 | 484.00 | 467.54 | 32,982 |
| 2024-09-17 | 485.00 | 490.00 | 480.00 | 485.00 | 468.51 | 54,896 |
| 2024-09-16 | 486.00 | 486.00 | 485.00 | 486.00 | 469.47 | 53,570 |
| 2024-09-13 | 486.00 | 486.00 | 484.00 | 486.00 | 469.47 | 26,185 |
| 2024-09-12 | 486.00 | 490.00 | 485.00 | 486.00 | 469.47 | 26,707 |
| 2024-09-11 | 486.00 | 490.00 | 483.50 | 486.00 | 469.47 | 30,357 |
| 2024-09-10 | 486.00 | 488.00 | 485.00 | 486.00 | 469.47 | 72,553 |
| 2024-09-09 | 486.00 | 489.00 | 482.00 | 486.00 | 469.47 | 52,870 |
| 2024-09-06 | 486.00 | 488.00 | 485.00 | 486.00 | 469.47 | 56,660 |
| 2024-09-05 | 486.00 | 489.00 | 486.00 | 486.00 | 469.47 | 18,888 |
| 2024-09-04 | 490.00 | 490.00 | 481.00 | 486.00 | 469.47 | 42,488 |
| 2024-09-03 | 491.00 | 491.00 | 485.00 | 491.00 | 474.30 | 55,194 |
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.