Science Group plc (AIM:SAG)
London · Delayed Price · Currency is GBP · Price in GBX 558.00
-54.00 (-8.82%)
Apr 14, 2026, 10:18 AM GMT
Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 558.00 | 558.00 | 550.00 | 558.00 | - | -8.82% | 15,148 |
| Apr 13, 2026 | 552.50 | 612.00 | 612.00 | 612.00 | 612.00 | 9.68% | 7,162 |
| Apr 10, 2026 | 555.00 | 566.00 | 550.00 | 558.00 | 558.00 | 0.54% | 10,604 |
| Apr 9, 2026 | 552.00 | 560.00 | 544.00 | 555.00 | 555.00 | 0.54% | 12,863 |
| Apr 8, 2026 | 535.00 | 560.00 | 530.00 | 552.00 | 552.00 | 3.18% | 40,227 |
| Apr 7, 2026 | 530.00 | 540.00 | 528.00 | 535.00 | 535.00 | 0.94% | 13,308 |
| Apr 2, 2026 | 527.50 | 535.00 | 525.00 | 530.00 | 530.00 | 0.47% | 31,206 |
| Apr 1, 2026 | 522.50 | 530.00 | 521.25 | 527.50 | 527.50 | 0.96% | 53,511 |
| Mar 31, 2026 | 522.50 | 525.00 | 520.00 | 522.50 | 522.50 | - | 37,952 |
| Mar 30, 2026 | 527.50 | 530.00 | 520.25 | 522.50 | 522.50 | -0.95% | 34,860 |
| Mar 27, 2026 | 527.50 | 530.00 | 525.00 | 527.50 | 527.50 | - | 23,130 |
| Mar 26, 2026 | 527.50 | 530.00 | 526.00 | 527.50 | 527.50 | - | 24,347 |
| Mar 25, 2026 | 525.00 | 530.00 | 520.00 | 527.50 | 527.50 | 1.44% | 34,446 |
| Mar 24, 2026 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | - | 50,189 |
| Mar 23, 2026 | 530.00 | 540.00 | 520.00 | 520.00 | 520.00 | -1.89% | 40,480 |
| Mar 20, 2026 | 535.00 | 540.00 | 520.00 | 530.00 | 530.00 | -0.47% | 35,031 |
| Mar 19, 2026 | 540.00 | 542.50 | 525.00 | 532.50 | 532.50 | -1.39% | 2,596,086 |
| Mar 18, 2026 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | - | 56,550 |
| Mar 17, 2026 | 550.00 | 550.00 | 531.00 | 540.00 | 540.00 | 0.93% | 66,652 |
| Mar 16, 2026 | 535.00 | 537.00 | 530.00 | 535.00 | 535.00 | - | 50,236 |
| Mar 13, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 44,851 |
| Mar 12, 2026 | 535.00 | 532.00 | 530.00 | 535.00 | 535.00 | - | 23,422 |
| Mar 11, 2026 | 530.00 | 540.00 | 525.00 | 535.00 | 535.00 | - | 8,998 |
| Mar 10, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 27,830 |
| Mar 9, 2026 | 537.50 | 540.00 | 527.00 | 535.00 | 535.00 | -0.93% | 134,442 |
| Mar 6, 2026 | 537.50 | 540.00 | 535.00 | 540.00 | 540.00 | 0.47% | 13,367 |
| Mar 5, 2026 | 537.50 | 537.50 | 535.00 | 537.50 | 537.50 | - | 23,717 |
| Mar 4, 2026 | 537.50 | 537.50 | 535.00 | 537.50 | 537.50 | - | 15,218 |
| Mar 3, 2026 | 537.50 | 537.50 | 535.00 | 537.50 | 537.50 | - | 36,609 |
| 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 | 545.00 | 550.00 | 530.55 | 540.00 | 540.00 | -0.92% | 97,472 |
| 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 | 545.00 | 550.00 | 530.00 | 545.00 | 545.00 | 0.46% | 47,417 |
| 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% | 339,504 |
| Feb 12, 2026 | 545.00 | 555.00 | 535.00 | 542.50 | 542.50 | -0.46% | 49,481 |
| Feb 11, 2026 | 545.00 | 555.00 | 535.00 | 545.00 | 545.00 | 0.46% | 41,139 |
| Feb 10, 2026 | 545.00 | 550.00 | 535.00 | 542.50 | 542.50 | - | 39,489 |
| 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 |