Science Group plc (AIM:SAG)
London · Delayed Price · Currency is GBP · Price in GBX 545.00
+2.50 (0.46%)
Feb 11, 2026, 3:24 PM GMT
Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 555.00 | 555.00 | 535.00 | 545.00 | 545.00 | 0.46% | 26,138 |
| Feb 10, 2026 | 550.00 | 550.00 | 535.00 | 542.50 | 542.50 | - | 24,488 |
| 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 | 544.20 | 555.00 | 540.00 | 547.50 | 547.50 | - | 44,351 |
| 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 | 550.10 | 560.00 | 560.00 | 555.00 | 555.00 | - | 3,056 |
| Jan 22, 2026 | 560.00 | 550.00 | 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 | 550.51 | 558.00 | 550.00 | 555.00 | 555.00 | - | 23,619 |
| Jan 15, 2026 | 552.00 | 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 |
| Jan 13, 2026 | 565.00 | 570.00 | 550.00 | 555.00 | 555.00 | 1.37% | 134,659 |
| Jan 12, 2026 | 547.50 | 550.00 | 542.00 | 547.50 | 547.50 | - | 98,251 |
| Jan 9, 2026 | 547.50 | 547.50 | 545.00 | 547.50 | 547.50 | - | 48,040 |
| Jan 8, 2026 | 547.50 | 550.00 | 545.00 | 547.50 | 547.50 | - | 113,926 |
| Jan 7, 2026 | 547.50 | 550.00 | 545.01 | 547.50 | 547.50 | - | 5,961 |
| Jan 6, 2026 | 547.50 | 555.00 | 546.00 | 547.50 | 547.50 | - | 11,027 |
| Jan 5, 2026 | 547.50 | 550.00 | 545.01 | 547.50 | 547.50 | - | 69,579 |
| Jan 2, 2026 | 547.50 | 550.00 | 545.60 | 547.50 | 547.50 | - | 36,050 |
| Dec 31, 2025 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | - | 2,784 |
| Dec 30, 2025 | 547.50 | 550.00 | 547.90 | 547.50 | 547.50 | - | 4,123 |
| Dec 29, 2025 | 548.90 | 548.90 | 545.50 | 547.50 | 547.50 | - | 8,657 |
| Dec 24, 2025 | 547.40 | 548.35 | 545.02 | 547.50 | 547.50 | - | 10,115 |
| Dec 23, 2025 | 547.50 | 547.40 | 545.02 | 547.50 | 547.50 | - | 4,203 |
| Dec 22, 2025 | 547.50 | 550.00 | 545.00 | 547.50 | 547.50 | - | 12,633 |
| Dec 19, 2025 | 545.00 | 550.00 | 545.00 | 547.50 | 547.50 | - | 6,217 |
| Dec 18, 2025 | 547.50 | 550.00 | 545.00 | 547.50 | 547.50 | - | 73,674 |
| Dec 17, 2025 | 547.50 | 546.75 | 545.00 | 547.50 | 547.50 | - | 38,560 |
| Dec 16, 2025 | 547.50 | 546.75 | 543.50 | 547.50 | 547.50 | - | 34,709 |
| Dec 15, 2025 | 547.50 | 550.00 | 545.50 | 547.50 | 547.50 | - | 13,750 |
| Dec 12, 2025 | 547.50 | 546.75 | 545.50 | 547.50 | 547.50 | - | 11,443 |
| Dec 11, 2025 | 547.50 | 555.00 | 545.00 | 547.50 | 547.50 | - | 443,134 |
| Dec 10, 2025 | 547.50 | 547.00 | 545.00 | 547.50 | 547.50 | - | 25,312 |
| Dec 9, 2025 | 547.50 | 548.00 | 545.00 | 547.50 | 547.50 | - | 17,915 |
| Dec 8, 2025 | 547.50 | 549.00 | 545.00 | 547.50 | 547.50 | - | 19,108 |
| 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 |