Science Group plc (AIM:SAG)
London · Delayed Price · Currency is GBP · Price in GBX 550.00
-2.50 (-0.45%)
Oct 31, 2025, 5:09 PM GMT+1
Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 552.50 | 552.50 | 548.00 | 550.00 | 550.00 | -0.45% | 15,358 |
| Oct 30, 2025 | 552.50 | 552.50 | 550.00 | 552.50 | 552.50 | 0.45% | 27,714 |
| Oct 29, 2025 | 552.50 | 555.00 | 550.00 | 550.00 | 550.00 | - | 60,582 |
| Oct 28, 2025 | 552.50 | 552.50 | 547.00 | 550.00 | 550.00 | -0.45% | 21,856 |
| Oct 27, 2025 | 552.50 | 552.50 | 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 | 552.50 | 550.00 | 552.50 | 552.50 | -0.45% | 40,361 |
| Oct 22, 2025 | 552.50 | 555.00 | 550.00 | 555.00 | 555.00 | 0.45% | 40,370 |
| Oct 21, 2025 | 552.50 | 552.50 | 550.00 | 552.50 | 552.50 | - | 14,857 |
| Oct 20, 2025 | 545.00 | 552.50 | 545.00 | 552.50 | 552.50 | - | 158,441 |
| Oct 17, 2025 | 552.50 | 552.50 | 550.00 | 552.50 | 552.50 | - | 31,625 |
| Oct 16, 2025 | 552.50 | 552.50 | 542.50 | 552.50 | 552.50 | - | 62,646 |
| Oct 15, 2025 | 552.50 | 552.50 | 550.00 | 552.50 | 552.50 | 0.45% | 39,319 |
| Oct 14, 2025 | 550.00 | 552.50 | 550.00 | 550.00 | 550.00 | -0.90% | 52,702 |
| Oct 13, 2025 | 552.50 | 555.00 | 547.00 | 555.00 | 555.00 | 0.45% | 46,722 |
| Oct 10, 2025 | 552.50 | 553.10 | 550.01 | 552.50 | 552.50 | - | 2,868,880 |
| Oct 9, 2025 | 552.50 | 553.20 | 550.00 | 552.50 | 552.50 | - | 5,095 |
| Oct 8, 2025 | 555.00 | 555.00 | 550.00 | 552.50 | 552.50 | -0.45% | 54,317 |
| Oct 7, 2025 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | - | 531,967 |
| Oct 6, 2025 | 555.00 | 555.00 | 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 | 555.00 | 550.00 | 555.00 | 555.00 | - | 32,002 |
| Oct 1, 2025 | 555.00 | 555.00 | 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% | 16,007 |
| Sep 26, 2025 | 555.00 | 560.00 | 550.01 | 560.00 | 560.00 | 0.90% | 101,206 |
| Sep 25, 2025 | 555.00 | 559.90 | 550.00 | 555.00 | 555.00 | -8.26% | 1,184,145 |
| Sep 24, 2025 | 555.00 | 605.00 | 550.00 | 605.00 | 605.00 | 10.00% | 137,795 |
| Sep 23, 2025 | 555.00 | 560.00 | 550.00 | 550.00 | 550.00 | -0.90% | 154,135 |
| Sep 22, 2025 | 555.00 | 556.00 | 551.00 | 555.00 | 555.00 | - | 27,827 |
| Sep 19, 2025 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | 0.91% | 13,827 |
| Sep 18, 2025 | 550.00 | 560.00 | 550.00 | 550.00 | 550.00 | - | 80,531 |
| Sep 17, 2025 | 560.00 | 560.00 | 542.23 | 550.00 | 550.00 | -1.79% | 4,692 |
| Sep 16, 2025 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | - | 62,581 |
| Sep 15, 2025 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 1.82% | 12,062 |
| Sep 12, 2025 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | -1.79% | 24,015 |
| Sep 11, 2025 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | - | 35,537 |
| Sep 10, 2025 | 560.00 | 560.00 | 550.20 | 560.00 | 560.00 | 0.90% | 5,707 |
| Sep 9, 2025 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | -0.89% | 46,214 |
| Sep 8, 2025 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | - | 31,057 |
| Sep 5, 2025 | 556.20 | 560.00 | 550.50 | 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 | 565.00 | 565.00 | 556.73 | 560.00 | 560.00 | - | 204,311 |
| Sep 1, 2025 | 559.00 | 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 |