Science Group plc (AIM:SAG)
London · Delayed Price · Currency is GBP · Price in GBX 520.00
+6.00 (1.15%)
Mar 24, 2026, 4:35 PM GMT
Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 522.30 | 530.00 | 522.30 | 525.80 | - | 1.12% | 15,307 |
| Mar 23, 2026 | 530.00 | 540.00 | 520.00 | 520.00 | 520.00 | -1.89% | 40,480 |
| Mar 20, 2026 | 540.00 | 540.00 | 520.00 | 530.00 | 530.00 | -0.47% | 34,227 |
| Mar 19, 2026 | 540.00 | 542.50 | 525.00 | 532.50 | 532.50 | -1.39% | 2,596,086 |
| Mar 18, 2026 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | - | 56,550 |
| Mar 17, 2026 | 550.00 | 550.00 | 531.00 | 540.00 | 540.00 | 0.93% | 66,652 |
| Mar 16, 2026 | 535.00 | 537.00 | 530.00 | 535.00 | 535.00 | - | 50,236 |
| Mar 13, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 44,851 |
| Mar 12, 2026 | 535.00 | 532.00 | 530.00 | 535.00 | 535.00 | - | 23,422 |
| Mar 11, 2026 | 530.00 | 540.00 | 525.00 | 535.00 | 535.00 | - | 8,998 |
| Mar 10, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 27,830 |
| Mar 9, 2026 | 537.50 | 540.00 | 527.00 | 535.00 | 535.00 | -0.93% | 134,442 |
| Mar 6, 2026 | 537.50 | 540.00 | 535.00 | 540.00 | 540.00 | 0.47% | 13,367 |
| Mar 5, 2026 | 537.50 | 537.50 | 535.00 | 537.50 | 537.50 | - | 23,717 |
| Mar 4, 2026 | 537.50 | 537.50 | 535.00 | 537.50 | 537.50 | - | 15,218 |
| Mar 3, 2026 | 537.50 | 537.50 | 535.00 | 537.50 | 537.50 | - | 36,609 |
| Mar 2, 2026 | 537.50 | 540.00 | 533.00 | 537.50 | 537.50 | - | 36,651 |
| Feb 27, 2026 | 537.50 | 539.50 | 536.50 | 537.50 | 537.50 | -0.46% | 2,132 |
| Feb 26, 2026 | 545.00 | 550.00 | 530.55 | 540.00 | 540.00 | -0.92% | 97,472 |
| Feb 25, 2026 | 545.00 | 550.00 | 537.00 | 545.00 | 545.00 | -0.91% | 13,647 |
| Feb 24, 2026 | 545.00 | 550.00 | 540.10 | 550.00 | 550.00 | 0.92% | 4,159 |
| Feb 23, 2026 | 545.00 | 550.00 | 540.50 | 545.00 | 545.00 | - | 40,840 |
| Feb 20, 2026 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 55,938 |
| Feb 19, 2026 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 40,094 |
| Feb 18, 2026 | 545.00 | 550.00 | 530.00 | 545.00 | 545.00 | 0.46% | 47,417 |
| Feb 17, 2026 | 542.50 | 550.00 | 536.00 | 542.50 | 542.50 | - | 91,810 |
| Feb 16, 2026 | 542.50 | 550.00 | 536.50 | 542.50 | 542.50 | 0.46% | 43,326 |
| Feb 13, 2026 | 542.50 | 550.00 | 535.22 | 540.00 | 540.00 | -0.46% | 339,504 |
| Feb 12, 2026 | 545.00 | 555.00 | 535.00 | 542.50 | 542.50 | -0.46% | 49,481 |
| Feb 11, 2026 | 545.00 | 555.00 | 535.00 | 545.00 | 545.00 | 0.46% | 41,139 |
| Feb 10, 2026 | 545.00 | 550.00 | 535.00 | 542.50 | 542.50 | - | 39,489 |
| Feb 9, 2026 | 545.00 | 550.00 | 536.80 | 542.50 | 542.50 | - | 13,739 |
| Feb 6, 2026 | 545.00 | 555.00 | 537.00 | 542.50 | 542.50 | -0.46% | 64,663 |
| Feb 5, 2026 | 547.50 | 555.00 | 536.50 | 545.00 | 545.00 | -0.91% | 24,951 |
| Feb 4, 2026 | 547.50 | 555.00 | 540.00 | 550.00 | 550.00 | 0.46% | 31,384 |
| Feb 3, 2026 | 547.50 | 555.00 | 540.00 | 547.50 | 547.50 | - | 73,577 |
| Feb 2, 2026 | 547.50 | 555.00 | 540.00 | 547.50 | 547.50 | - | 16,851 |
| Jan 30, 2026 | 547.50 | 555.00 | 543.00 | 547.50 | 547.50 | -0.45% | 13,877 |
| Jan 29, 2026 | 547.50 | 550.00 | 540.00 | 550.00 | 550.00 | 0.46% | 16,221 |
| Jan 28, 2026 | 547.50 | 555.00 | 540.00 | 547.50 | 547.50 | - | 68,851 |
| Jan 27, 2026 | 555.00 | 560.00 | 542.35 | 547.50 | 547.50 | -1.35% | 36,880 |
| Jan 26, 2026 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | - | 38,890 |
| Jan 23, 2026 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | - | 3,056 |
| Jan 22, 2026 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | - | 40,678 |
| Jan 21, 2026 | 555.00 | 560.00 | 550.10 | 555.00 | 555.00 | - | 80,311 |
| Jan 20, 2026 | 555.00 | 560.00 | 550.10 | 555.00 | 555.00 | - | 62,264 |
| Jan 19, 2026 | 555.00 | 560.00 | 552.00 | 555.00 | 555.00 | - | 43,333 |
| Jan 16, 2026 | 555.00 | 558.00 | 550.00 | 555.00 | 555.00 | - | 23,619 |
| Jan 15, 2026 | 555.00 | 558.00 | 550.00 | 555.00 | 555.00 | - | 14,158 |
| Jan 14, 2026 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | - | 108,076 |