Science Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 570.00 | 574.00 | 568.26 | 570.00 | 570.00 | 35,573 |
| 2026-10-16 | 570.00 | 572.00 | 566.00 | 570.00 | 570.00 | 28,065 |
| 2026-10-15 | 570.00 | 574.00 | 566.00 | 574.00 | 574.00 | 135,969 |
| 2026-10-14 | 570.00 | 570.00 | 566.00 | 570.00 | 570.00 | 2,465 |
| 2026-10-13 | 570.00 | 573.60 | 566.00 | 568.00 | 568.00 | 33,031 |
| 2026-10-12 | 570.00 | 570.00 | 566.00 | 570.00 | 570.00 | 20,038 |
| 2026-10-09 | 573.00 | 576.00 | 566.00 | 570.00 | 570.00 | 13,894 |
| 2026-10-08 | 573.00 | 580.00 | 566.00 | 573.00 | 573.00 | 26,593 |
| 2026-10-07 | 573.00 | 573.00 | 566.00 | 573.00 | 573.00 | 15,833 |
| 2026-10-06 | 573.00 | 573.00 | 566.00 | 573.00 | 573.00 | 12,890 |
| 2026-10-05 | 573.00 | 573.00 | 566.00 | 573.00 | 573.00 | 28,678 |
| 2026-10-02 | 575.00 | 580.00 | 566.42 | 573.00 | 573.00 | 30,450 |
| 2026-10-01 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | 32,917 |
| 2026-09-30 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 42,624 |
| 2026-09-29 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | 12,745 |
| 2026-09-28 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | 21,355 |
| 2026-09-25 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | 20,253 |
| 2026-09-24 | 575.00 | 575.00 | 570.50 | 575.00 | 575.00 | 13,962 |
| 2026-09-23 | 575.00 | 580.00 | 570.50 | 575.00 | 575.00 | 111,897 |
| 2026-09-22 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 7,199 |
| 2026-09-21 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 127,889 |
| 2026-09-18 | 575.00 | 580.00 | 570.30 | 575.00 | 575.00 | 101,289 |
| 2026-09-17 | 575.00 | 580.00 | 570.35 | 575.00 | 575.00 | 30,989 |
| 2026-09-16 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 8,093 |
| 2026-09-15 | 575.00 | 576.00 | 570.00 | 575.00 | 575.00 | 18,183 |
| 2026-09-14 | 576.00 | 580.00 | 570.00 | 575.00 | 575.00 | 106,055 |
| 2026-09-11 | 576.00 | 576.00 | 572.00 | 576.00 | 576.00 | 15,572 |
| 2026-09-10 | 577.00 | 580.00 | 572.56 | 576.00 | 576.00 | 16,255 |
| 2026-09-09 | 577.00 | 580.00 | 574.20 | 577.00 | 577.00 | 14,640 |
| 2026-09-08 | 577.00 | 577.00 | 574.00 | 577.00 | 577.00 | 684,020 |
| 2026-09-07 | 577.00 | 580.00 | 574.00 | 577.00 | 577.00 | 189,734 |
| 2026-09-04 | 577.00 | 578.00 | 574.00 | 577.00 | 577.00 | 35,916 |
| 2026-09-03 | 578.00 | 580.00 | 574.00 | 577.00 | 577.00 | 18,336 |
| 2026-09-02 | 578.00 | 580.00 | 576.00 | 578.00 | 578.00 | 34,099 |
| 2026-09-01 | 578.00 | 580.00 | 576.08 | 578.00 | 578.00 | 34,651 |
| 2026-08-28 | 578.00 | 580.00 | 576.00 | 578.00 | 578.00 | 22,157 |
| 2026-08-27 | 578.00 | 578.50 | 576.00 | 578.00 | 578.00 | 8,756 |
| 2026-08-26 | 578.00 | 578.00 | 576.00 | 578.00 | 578.00 | 21,215 |
| 2026-08-25 | 578.00 | 579.24 | 576.00 | 578.00 | 578.00 | 36,134 |
| 2026-08-24 | 578.00 | 580.00 | 576.00 | 578.00 | 578.00 | 25,292 |
| 2026-08-21 | 578.00 | 578.00 | 577.90 | 578.00 | 578.00 | 8,428 |
| 2026-08-20 | 577.00 | 580.00 | 576.00 | 578.00 | 578.00 | 32,106 |
| 2026-08-19 | 577.00 | 580.00 | 574.00 | 576.00 | 576.00 | 42,239 |
| 2026-08-18 | 577.00 | 578.59 | 575.00 | 576.00 | 576.00 | 18,203 |
| 2026-08-17 | 577.00 | 580.00 | 574.00 | 576.00 | 576.00 | 47,045 |
| 2026-08-14 | 577.00 | 580.00 | 560.00 | 577.00 | 577.00 | 6,686 |
| 2026-08-13 | 577.00 | 579.50 | 574.00 | 574.00 | 574.00 | 25,251 |
| 2026-08-12 | 577.00 | 579.70 | 574.00 | 577.00 | 577.00 | 21,146 |
| 2026-08-11 | 580.00 | 580.00 | 574.18 | 577.00 | 577.00 | 41,267 |
| 2026-08-10 | 583.00 | 590.00 | 576.00 | 583.00 | 583.00 | 69,959 |
| 2026-08-07 | 585.00 | 590.00 | 575.00 | 585.00 | 585.00 | 38,524 |
| 2026-08-06 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | 6,454 |
| 2026-08-05 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 60,114 |
| 2026-08-04 | 585.00 | 590.00 | 580.00 | 584.00 | 584.00 | 27,102 |
| 2026-08-03 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 16,207 |
| 2026-07-31 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 61,397 |
| 2026-07-30 | 582.00 | 586.00 | 576.00 | 585.00 | 585.00 | 24,163 |
| 2026-07-29 | 582.00 | 582.00 | 580.70 | 582.00 | 582.00 | 23,345 |
| 2026-07-28 | 585.00 | 585.00 | 580.00 | 582.00 | 582.00 | 35,951 |
| 2026-07-27 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | 18,968 |
Page 1 of 22 · 1,265 trading daysOlder →
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.