Science Group plc (AIM:SAG)
London · Delayed Price · Currency is GBP · Price in GBX 547.50
+2.50 (0.46%)
At close: Dec 5, 2025
Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 545.00 | 547.25 | 540.66 | 547.50 | 547.50 | 0.46% | 42,546 |
| Dec 4, 2025 | 545.00 | 548.00 | 540.66 | 545.00 | 545.00 | - | 13,551 |
| Dec 3, 2025 | 542.50 | 546.80 | 540.00 | 545.00 | 545.00 | 0.46% | 129,915 |
| Dec 2, 2025 | 537.50 | 542.50 | 535.00 | 542.50 | 542.50 | 0.93% | 29,168 |
| Dec 1, 2025 | 535.20 | 538.00 | 535.20 | 537.50 | 537.50 | - | 28,316 |
| Nov 28, 2025 | 537.50 | 537.50 | 535.00 | 537.50 | 537.50 | - | 34,855 |
| Nov 27, 2025 | 535.00 | 537.50 | 530.01 | 537.50 | 537.50 | 0.47% | 12,892 |
| Nov 26, 2025 | 535.00 | 530.10 | 530.01 | 535.00 | 535.00 | - | 1,815 |
| Nov 25, 2025 | 535.00 | 538.85 | 530.00 | 535.00 | 535.00 | - | 27,243 |
| Nov 24, 2025 | 539.50 | 539.50 | 530.00 | 535.00 | 535.00 | -0.93% | 29,913 |
| Nov 21, 2025 | 545.00 | 540.50 | 530.00 | 540.00 | 540.00 | -0.92% | 41,544 |
| Nov 20, 2025 | 545.00 | 542.40 | 535.00 | 545.00 | 545.00 | 1.87% | 54,024 |
| Nov 19, 2025 | 545.00 | 542.40 | 535.00 | 535.00 | 535.00 | -1.83% | 1,137,619 |
| Nov 18, 2025 | 545.00 | 540.01 | 540.00 | 545.00 | 545.00 | 0.93% | 5,603 |
| Nov 17, 2025 | 545.00 | 544.00 | 533.00 | 540.00 | 540.00 | -0.92% | 39,275 |
| Nov 14, 2025 | 545.00 | 543.75 | 540.00 | 545.00 | 545.00 | - | 24,224 |
| Nov 13, 2025 | 545.00 | 545.90 | 540.01 | 545.00 | 545.00 | - | 15,976 |
| Nov 12, 2025 | 545.00 | 545.00 | 540.20 | 545.00 | 545.00 | - | 3,689 |
| Nov 11, 2025 | 545.00 | 542.25 | 541.00 | 545.00 | 545.00 | - | 15,201 |
| Nov 10, 2025 | 545.00 | 547.50 | 540.01 | 545.00 | 545.00 | - | 32,955 |
| Nov 7, 2025 | 547.50 | 548.89 | 540.01 | 545.00 | 545.00 | -0.46% | 18,655 |
| Nov 6, 2025 | 547.50 | 554.85 | 550.00 | 547.50 | 547.50 | - | 44,290 |
| Nov 5, 2025 | 552.50 | 565.00 | 542.67 | 547.50 | 547.50 | -0.90% | 184,962 |
| Nov 4, 2025 | 552.50 | 560.00 | 550.00 | 552.50 | 552.50 | -0.45% | 76,591 |
| Nov 3, 2025 | 552.50 | 555.00 | 550.00 | 555.00 | 555.00 | 0.91% | 38,228 |
| Oct 31, 2025 | 552.50 | 551.40 | 548.00 | 550.00 | 550.00 | -0.45% | 15,358 |
| Oct 30, 2025 | 552.50 | 552.00 | 550.00 | 552.50 | 552.50 | 0.45% | 19,714 |
| Oct 29, 2025 | 552.50 | 551.40 | 550.00 | 550.00 | 550.00 | - | 48,360 |
| Oct 28, 2025 | 552.50 | 551.50 | 547.00 | 550.00 | 550.00 | -0.45% | 15,173 |
| Oct 27, 2025 | 552.50 | 551.50 | 550.00 | 552.50 | 552.50 | -0.45% | 59,157 |
| Oct 24, 2025 | 552.50 | 555.00 | 550.00 | 555.00 | 555.00 | 0.45% | 97,931 |
| Oct 23, 2025 | 552.50 | 551.50 | 550.00 | 552.50 | 552.50 | -0.45% | 32,361 |
| Oct 22, 2025 | 552.50 | 555.00 | 550.00 | 555.00 | 555.00 | 0.45% | 40,370 |
| Oct 21, 2025 | 552.50 | 551.50 | 550.00 | 552.50 | 552.50 | - | 14,857 |
| Oct 20, 2025 | 552.50 | 552.50 | 545.00 | 552.50 | 552.50 | - | 158,441 |
| Oct 17, 2025 | 552.50 | 551.70 | 550.00 | 552.50 | 552.50 | - | 31,625 |
| Oct 16, 2025 | 552.50 | 552.00 | 542.50 | 552.50 | 552.50 | - | 53,813 |
| Oct 15, 2025 | 552.50 | 552.40 | 550.00 | 552.50 | 552.50 | 0.45% | 39,319 |
| Oct 14, 2025 | 552.50 | 552.50 | 550.00 | 550.00 | 550.00 | -0.90% | 47,830 |
| Oct 13, 2025 | 552.50 | 555.00 | 547.00 | 555.00 | 555.00 | 0.45% | 46,612 |
| Oct 10, 2025 | 552.50 | 553.10 | 545.00 | 552.50 | 552.50 | - | 1,451,541 |
| Oct 9, 2025 | 552.50 | 553.20 | 550.00 | 552.50 | 552.50 | - | 4,977 |
| Oct 8, 2025 | 555.00 | 555.00 | 550.00 | 552.50 | 552.50 | -0.45% | 54,317 |
| Oct 7, 2025 | 555.00 | 554.00 | 535.00 | 555.00 | 555.00 | - | 529,467 |
| Oct 6, 2025 | 555.00 | 553.00 | 550.01 | 555.00 | 555.00 | - | 21,716 |
| Oct 3, 2025 | 555.00 | 555.00 | 548.00 | 555.00 | 555.00 | - | 39,917 |
| Oct 2, 2025 | 555.00 | 553.00 | 550.00 | 555.00 | 555.00 | - | 32,002 |
| Oct 1, 2025 | 555.00 | 554.85 | 550.01 | 555.00 | 555.00 | - | 24,340 |
| Sep 30, 2025 | 555.00 | 560.00 | 550.01 | 555.00 | 555.00 | - | 4,870 |
| Sep 29, 2025 | 555.00 | 556.40 | 547.00 | 555.00 | 555.00 | -0.89% | 12,248 |