Science Group plc (AIM:SAG)
London · Delayed Price · Currency is GBP · Price in GBX 536.05
-1.45 (-0.27%)
Mar 4, 2026, 10:31 AM GMT
Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 535.00 | 536.05 | 535.00 | 536.05 | - | -0.27% | 19,051 |
| 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 | 550.00 | 540.00 | 540.00 | 540.00 | 540.00 | -0.92% | 74,798 |
| 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 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | 0.46% | 25,843 |
| 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% | 39,114 |
| Feb 12, 2026 | 555.00 | 555.00 | 535.00 | 542.50 | 542.50 | -0.46% | 39,481 |
| 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 |