Science Group plc (AIM:SAG)
London · Delayed Price · Currency is GBP · Price in GBX 572.00
-2.00 (-0.35%)
Oct 16, 2026, 4:11 PM GMT
Science Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 569.90 | 572.00 | 566.00 | 572.00 | 572.00 | -0.35% | 28,065 |
| Oct 15, 2026 | 566.00 | 574.00 | 574.00 | 574.00 | 574.00 | 0.70% | 135,969 |
| Oct 14, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0.35% | 2,465 |
| Oct 13, 2026 | 569.90 | 568.00 | 568.00 | 568.00 | 568.00 | -0.35% | 33,031 |
| Oct 12, 2026 | 569.90 | 569.90 | 566.00 | 570.00 | 570.00 | - | 20,038 |
| Oct 9, 2026 | 566.00 | 576.00 | 566.00 | 570.00 | 570.00 | -0.52% | 13,894 |
| Oct 8, 2026 | 566.00 | 580.00 | 566.00 | 573.00 | 573.00 | - | 26,592 |
| Oct 7, 2026 | 573.00 | 571.00 | 566.00 | 573.00 | 573.00 | - | 15,833 |
| Oct 6, 2026 | 573.00 | 566.00 | 566.00 | 573.00 | 573.00 | - | 2,890 |
| Oct 5, 2026 | 573.00 | 571.50 | 566.00 | 573.00 | 573.00 | - | 28,678 |
| Oct 2, 2026 | 570.00 | 580.00 | 566.42 | 573.00 | 573.00 | -0.35% | 30,450 |
| Oct 1, 2026 | 580.00 | 580.00 | 570.00 | 575.00 | 575.00 | - | 32,916 |
| Sep 30, 2026 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | - | 42,624 |
| Sep 29, 2026 | 572.89 | 580.00 | 580.00 | 575.00 | 575.00 | - | 12,745 |
| Sep 28, 2026 | 572.90 | 570.00 | 570.00 | 575.00 | 575.00 | - | 21,355 |
| Sep 25, 2026 | 570.50 | 580.00 | 570.00 | 575.00 | 575.00 | - | 20,252 |
| Sep 24, 2026 | 572.90 | 572.90 | 570.50 | 575.00 | 575.00 | - | 13,962 |
| Sep 23, 2026 | 573.90 | 580.00 | 570.50 | 575.00 | 575.00 | - | 31,897 |
| Sep 22, 2026 | 570.00 | 573.00 | 570.00 | 575.00 | 575.00 | - | 2,199 |
| Sep 21, 2026 | 570.35 | 574.80 | 570.00 | 575.00 | 575.00 | - | 17,889 |
| Sep 18, 2026 | 570.30 | 580.00 | 570.30 | 575.00 | 575.00 | - | 16,289 |
| Sep 17, 2026 | 570.35 | 580.00 | 570.35 | 575.00 | 575.00 | - | 25,989 |
| Sep 16, 2026 | 571.00 | 571.00 | 570.00 | 575.00 | 575.00 | - | 8,093 |
| Sep 15, 2026 | 575.00 | 576.00 | 570.00 | 575.00 | 575.00 | - | 18,183 |
| Sep 14, 2026 | 573.00 | 580.00 | 570.00 | 575.00 | 575.00 | -0.17% | 19,555 |
| Sep 11, 2026 | 576.00 | 572.60 | 572.00 | 576.00 | 576.00 | - | 15,572 |
| Sep 10, 2026 | 577.00 | 580.00 | 572.56 | 576.00 | 576.00 | -0.17% | 16,255 |
| Sep 9, 2026 | 574.50 | 580.00 | 574.20 | 577.00 | 577.00 | - | 14,640 |
| Sep 8, 2026 | 574.00 | 575.00 | 574.00 | 577.00 | 577.00 | - | 9,550 |
| Sep 7, 2026 | 574.00 | 580.00 | 574.00 | 577.00 | 577.00 | - | 14,733 |
| Sep 4, 2026 | 577.00 | 578.00 | 574.00 | 577.00 | 577.00 | - | 20,916 |
| Sep 3, 2026 | 578.00 | 580.00 | 574.00 | 577.00 | 577.00 | -0.17% | 18,336 |
| Sep 2, 2026 | 577.39 | 580.00 | 576.00 | 578.00 | 578.00 | - | 34,099 |
| Sep 1, 2026 | 580.00 | 580.00 | 576.08 | 578.00 | 578.00 | - | 4,651 |
| Aug 28, 2026 | 578.00 | 580.00 | 576.00 | 578.00 | 578.00 | - | 22,157 |
| Aug 27, 2026 | 578.00 | 578.50 | 576.00 | 578.00 | 578.00 | - | 8,756 |
| Aug 26, 2026 | 577.00 | 577.10 | 576.00 | 578.00 | 578.00 | - | 21,215 |
| Aug 25, 2026 | 578.00 | 579.24 | 576.00 | 578.00 | 578.00 | - | 36,134 |
| Aug 24, 2026 | 576.00 | 580.00 | 576.00 | 578.00 | 578.00 | - | 25,292 |
| Aug 21, 2026 | 577.90 | 578.00 | 577.90 | 578.00 | 578.00 | - | 8,428 |
| Aug 20, 2026 | 577.00 | 580.00 | 576.00 | 578.00 | 578.00 | 0.35% | 32,106 |
| Aug 19, 2026 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | - | 22,238 |
| Aug 18, 2026 | 578.55 | 576.00 | 576.00 | 576.00 | 576.00 | - | 18,203 |
| Aug 17, 2026 | 580.00 | 576.00 | 576.00 | 576.00 | 576.00 | -0.17% | 47,044 |
| Aug 14, 2026 | 577.00 | 580.00 | 560.00 | 577.00 | 577.00 | 0.52% | 6,686 |
| Aug 13, 2026 | 579.50 | 574.00 | 574.00 | 574.00 | 574.00 | -0.52% | 5,251 |
| Aug 12, 2026 | 577.00 | 579.70 | 574.00 | 577.00 | 577.00 | - | 21,146 |
| Aug 11, 2026 | 583.00 | 580.00 | 574.18 | 577.00 | 577.00 | -1.03% | 41,267 |
| Aug 10, 2026 | 583.00 | 590.00 | 576.00 | 583.00 | 583.00 | -0.34% | 69,959 |
| Aug 7, 2026 | 585.00 | 590.00 | 575.00 | 585.00 | 585.00 | - | 20,024 |