Science Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 545.00 | 545.00 | 541.00 | 545.00 | 535.68 | 15,201 |
| 2025-11-10 | 545.00 | 547.50 | 540.01 | 545.00 | 535.68 | 33,715 |
| 2025-11-07 | 547.50 | 548.89 | 540.01 | 545.00 | 535.68 | 48,655 |
| 2025-11-06 | 547.50 | 554.85 | 547.50 | 547.50 | 538.14 | 44,490 |
| 2025-11-05 | 552.50 | 565.00 | 542.67 | 547.50 | 538.14 | 189,962 |
| 2025-11-04 | 552.50 | 560.00 | 550.00 | 552.50 | 543.06 | 76,591 |
| 2025-11-03 | 552.50 | 555.00 | 550.00 | 555.00 | 545.51 | 38,228 |
| 2025-10-31 | 551.40 | 551.40 | 548.00 | 550.00 | 540.60 | 15,358 |
| 2025-10-30 | 552.50 | 552.50 | 550.00 | 552.50 | 543.06 | 19,714 |
| 2025-10-29 | 551.40 | 551.40 | 550.00 | 550.00 | 540.60 | 56,360 |
| 2025-10-28 | 551.50 | 551.50 | 547.00 | 550.00 | 540.60 | 15,173 |
| 2025-10-27 | 552.50 | 552.50 | 550.00 | 552.50 | 543.06 | 59,157 |
| 2025-10-24 | 552.50 | 555.00 | 550.00 | 555.00 | 545.51 | 97,931 |
| 2025-10-23 | 552.50 | 552.50 | 550.00 | 552.50 | 543.06 | 32,361 |
| 2025-10-22 | 552.50 | 555.00 | 550.00 | 555.00 | 545.51 | 40,370 |
| 2025-10-21 | 552.50 | 552.50 | 550.00 | 552.50 | 543.06 | 14,857 |
| 2025-10-20 | 552.50 | 552.50 | 545.00 | 552.50 | 543.06 | 158,441 |
| 2025-10-17 | 552.50 | 552.50 | 550.00 | 552.50 | 543.06 | 34,125 |
| 2025-10-16 | 552.50 | 552.50 | 542.50 | 552.50 | 543.06 | 53,813 |
| 2025-10-15 | 552.50 | 552.50 | 550.00 | 552.50 | 543.06 | 39,319 |
| 2025-10-14 | 552.50 | 552.50 | 550.00 | 550.00 | 540.60 | 47,830 |
| 2025-10-13 | 552.50 | 555.00 | 547.00 | 555.00 | 545.51 | 46,612 |
| 2025-10-10 | 552.50 | 553.10 | 545.00 | 552.50 | 543.06 | 1,451,541 |
| 2025-10-09 | 552.50 | 553.20 | 550.00 | 552.50 | 543.06 | 4,977 |
| 2025-10-08 | 555.00 | 555.00 | 550.00 | 552.50 | 543.06 | 54,317 |
| 2025-10-07 | 555.00 | 555.00 | 535.00 | 555.00 | 545.51 | 529,467 |
| 2025-10-06 | 555.00 | 555.00 | 550.01 | 555.00 | 545.51 | 21,716 |
| 2025-10-03 | 555.00 | 555.00 | 548.00 | 555.00 | 545.51 | 44,017 |
| 2025-10-02 | 555.00 | 555.00 | 550.00 | 555.00 | 545.51 | 32,002 |
| 2025-10-01 | 555.00 | 555.00 | 550.01 | 555.00 | 545.51 | 24,340 |
| 2025-09-30 | 555.00 | 560.00 | 550.01 | 555.00 | 545.51 | 4,870 |
| 2025-09-29 | 555.00 | 556.40 | 547.00 | 555.00 | 545.51 | 12,248 |
| 2025-09-26 | 555.00 | 560.00 | 550.00 | 560.00 | 550.43 | 101,206 |
| 2025-09-25 | 555.00 | 559.90 | 550.00 | 555.00 | 545.51 | 919,145 |
| 2025-09-24 | 555.00 | 605.00 | 550.00 | 605.00 | 594.66 | 260,943 |
| 2025-09-23 | 555.00 | 560.00 | 550.00 | 550.00 | 540.60 | 154,135 |
| 2025-09-22 | 555.00 | 556.00 | 551.00 | 555.00 | 545.51 | 27,827 |
| 2025-09-19 | 555.00 | 555.00 | 550.00 | 555.00 | 545.51 | 10,922 |
| 2025-09-18 | 560.00 | 560.00 | 550.00 | 550.00 | 540.60 | 80,531 |
| 2025-09-17 | 550.00 | 550.00 | 542.23 | 550.00 | 540.60 | 4,692 |
| 2025-09-16 | 560.00 | 560.00 | 550.00 | 560.00 | 550.43 | 62,581 |
| 2025-09-15 | 560.00 | 560.00 | 550.00 | 560.00 | 550.43 | 10,692 |
| 2025-09-12 | 553.40 | 553.40 | 550.00 | 550.00 | 540.60 | 24,015 |
| 2025-09-11 | 560.00 | 560.00 | 550.00 | 560.00 | 550.43 | 33,537 |
| 2025-09-10 | 560.00 | 560.00 | 550.20 | 560.00 | 550.43 | 4,667 |
| 2025-09-09 | 555.00 | 555.00 | 550.00 | 555.00 | 545.51 | 46,214 |
| 2025-09-08 | 560.00 | 560.00 | 550.00 | 560.00 | 550.43 | 31,057 |
| 2025-09-05 | 560.00 | 560.00 | 546.00 | 560.00 | 550.43 | 40,127 |
| 2025-09-04 | 560.00 | 560.00 | 550.00 | 560.00 | 550.43 | 3,149,264 |
| 2025-09-03 | 560.00 | 565.00 | 553.86 | 560.00 | 550.43 | 9,808 |
| 2025-09-02 | 560.00 | 565.00 | 556.73 | 560.00 | 550.43 | 204,311 |
| 2025-09-01 | 560.00 | 560.00 | 556.55 | 560.00 | 550.43 | 2,769,533 |
| 2025-08-29 | 560.00 | 560.00 | 555.00 | 560.00 | 550.43 | 465,677 |
| 2025-08-28 | 560.00 | 560.00 | 552.00 | 560.00 | 550.43 | 8,524 |
| 2025-08-27 | 560.00 | 560.90 | 550.00 | 560.00 | 550.43 | 32,113 |
| 2025-08-26 | 560.00 | 560.00 | 555.00 | 560.00 | 550.43 | 15,219 |
| 2025-08-22 | 560.00 | 560.90 | 553.00 | 560.00 | 550.43 | 10,551 |
| 2025-08-21 | 560.00 | 562.00 | 550.00 | 560.00 | 550.43 | 28,087 |
| 2025-08-20 | 560.00 | 570.00 | 550.00 | 570.00 | 560.26 | 24,901 |
| 2025-08-19 | 575.00 | 577.50 | 550.00 | 560.00 | 550.43 | 69,493 |
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.