Science Group plc (AIM:SAG)
London · Delayed Price · Currency is GBP · Price in GBX 550.20
-9.80 (-1.75%)
Sep 9, 2025, 1:56 PM GMT+1
Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 556.50 | 560.00 | 550.00 | 560.00 | 560.00 | - | 31,057 |
| Sep 5, 2025 | 560.00 | 560.00 | 546.00 | 560.00 | 560.00 | - | 40,127 |
| Sep 4, 2025 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | - | 3,150,364 |
| Sep 3, 2025 | 560.00 | 565.00 | 553.86 | 560.00 | 560.00 | - | 10,288 |
| Sep 2, 2025 | 560.00 | 565.00 | 556.72 | 560.00 | 560.00 | - | 204,311 |
| Sep 1, 2025 | 560.00 | 560.00 | 556.55 | 560.00 | 560.00 | - | 27,433 |
| Aug 29, 2025 | 559.50 | 560.00 | 555.00 | 560.00 | 560.00 | - | 465,677 |
| Aug 28, 2025 | 560.00 | 560.00 | 552.00 | 560.00 | 560.00 | - | 10,039 |
| Aug 27, 2025 | 555.00 | 560.90 | 550.00 | 560.00 | 560.00 | - | 33,303 |
| Aug 26, 2025 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | - | 15,219 |
| Aug 22, 2025 | 559.00 | 560.90 | 553.00 | 560.00 | 560.00 | - | 8,551 |
| Aug 21, 2025 | 562.00 | 562.00 | 550.00 | 560.00 | 560.00 | -1.75% | 28,087 |
| Aug 20, 2025 | 552.50 | 570.00 | 550.00 | 570.00 | 570.00 | 1.79% | 26,889 |
| Aug 19, 2025 | 572.31 | 577.50 | 550.00 | 560.00 | 560.00 | -2.61% | 78,949 |
| Aug 18, 2025 | 572.25 | 577.50 | 572.25 | 575.00 | 575.00 | - | 25,928 |
| Aug 15, 2025 | 575.20 | 580.00 | 572.00 | 575.00 | 575.00 | - | 28,787 |
| Aug 14, 2025 | 577.50 | 577.50 | 575.00 | 575.00 | 575.00 | - | 26,387 |
| Aug 13, 2025 | 575.00 | 580.00 | 571.50 | 575.00 | 575.00 | - | 53,269 |
| Aug 12, 2025 | 577.50 | 580.00 | 572.00 | 575.00 | 575.00 | - | 41,916 |
| Aug 11, 2025 | 570.50 | 580.00 | 570.00 | 575.00 | 575.00 | - | 72,301 |
| Aug 8, 2025 | 577.50 | 579.50 | 564.13 | 575.00 | 575.00 | 0.88% | 71,586 |
| Aug 7, 2025 | 567.50 | 578.75 | 563.00 | 570.00 | 570.00 | 0.44% | 31,630 |
| Aug 6, 2025 | 574.00 | 578.75 | 563.50 | 567.50 | 567.50 | - | 22,358 |
| Aug 5, 2025 | 562.50 | 574.00 | 562.50 | 567.50 | 567.50 | 0.44% | 15,915 |
| Aug 4, 2025 | 557.40 | 572.00 | 557.40 | 565.00 | 565.00 | -0.44% | 98,067 |
| Aug 1, 2025 | 557.50 | 570.00 | 555.00 | 567.50 | 567.50 | - | 28,774 |
| Jul 31, 2025 | 555.00 | 567.50 | 555.00 | 567.50 | 567.50 | - | 62,758 |
| Jul 30, 2025 | 558.00 | 567.50 | 557.50 | 567.50 | 567.50 | - | 29,131 |
| Jul 29, 2025 | 561.95 | 567.50 | 550.00 | 567.50 | 567.50 | - | 43,968 |
| Jul 28, 2025 | 565.00 | 580.00 | 557.50 | 567.50 | 567.50 | 3.18% | 94,341 |
| Jul 25, 2025 | 546.00 | 554.50 | 535.00 | 550.00 | 550.00 | 0.46% | 42,510 |
| Jul 24, 2025 | 553.75 | 553.75 | 546.00 | 547.50 | 547.50 | -0.45% | 13,696 |
| Jul 23, 2025 | 543.00 | 550.00 | 543.00 | 550.00 | 550.00 | 1.38% | 37,904 |
| Jul 22, 2025 | 541.00 | 550.00 | 541.00 | 542.50 | 542.50 | - | 11,910 |
| Jul 21, 2025 | 537.50 | 550.00 | 535.00 | 542.50 | 542.50 | - | 18,271 |
| Jul 18, 2025 | 535.00 | 547.60 | 535.00 | 542.50 | 542.50 | - | 16,843 |
| Jul 17, 2025 | 546.95 | 546.95 | 537.00 | 542.50 | 542.50 | - | 13,156 |
| Jul 16, 2025 | 537.00 | 546.95 | 537.00 | 542.50 | 542.50 | - | 6,094 |
| Jul 15, 2025 | 546.95 | 546.95 | 537.00 | 542.50 | 542.50 | - | 8,802 |
| Jul 14, 2025 | 539.20 | 547.60 | 535.00 | 542.50 | 542.50 | 0.93% | 38,636 |
| Jul 11, 2025 | 538.50 | 550.00 | 535.00 | 537.50 | 537.50 | 0.94% | 28,753 |
| Jul 10, 2025 | 526.60 | 535.00 | 525.00 | 532.50 | 532.50 | 1.43% | 90,317 |
| Jul 9, 2025 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | - | 12,500 |
| Jul 8, 2025 | 529.50 | 530.00 | 525.00 | 525.00 | 525.00 | - | 21,162 |
| Jul 7, 2025 | 527.80 | 530.00 | 525.00 | 525.00 | 525.00 | - | 10,907 |
| Jul 4, 2025 | 519.75 | 530.00 | 519.75 | 525.00 | 525.00 | 0.96% | 12,679 |
| Jul 3, 2025 | 520.00 | 521.00 | 516.00 | 520.00 | 520.00 | - | 16,439 |
| Jul 2, 2025 | 517.60 | 524.50 | 516.00 | 520.00 | 520.00 | -0.48% | 35,404 |
| Jul 1, 2025 | 515.75 | 523.25 | 515.75 | 522.50 | 522.50 | - | 34,314 |
| Jun 30, 2025 | 515.00 | 525.00 | 515.00 | 522.50 | 522.50 | - | 28,095 |