Science Group plc (AIM:SAG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 569.00
-1.00 (-0.18%)
Nov 6, 2026, 3:21 PM GMT
Science Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 566.05 | 569.00 | 566.05 | 569.00 | 569.00 | -0.18% | 41,307 |
| Nov 5, 2026 | 570.00 | 569.60 | 566.00 | 570.00 | 570.00 | - | 27,965 |
| Nov 4, 2026 | 569.00 | 574.00 | 566.00 | 570.00 | 570.00 | 0.18% | 6,178 |
| Nov 3, 2026 | 569.00 | 569.75 | 565.00 | 569.00 | 569.00 | - | 368,227 |
| Nov 2, 2026 | 569.00 | 574.00 | 564.00 | 569.00 | 569.00 | - | 23,903 |
| Oct 30, 2026 | 569.00 | 574.00 | 564.00 | 569.00 | 569.00 | - | 33,201 |
| Oct 29, 2026 | 569.00 | 567.00 | 564.10 | 569.00 | 569.00 | - | 4,854 |
| Oct 28, 2026 | 569.00 | 574.00 | 564.00 | 569.00 | 569.00 | - | 8,314 |
| Oct 27, 2026 | 570.00 | 574.00 | 564.10 | 569.00 | 569.00 | -0.18% | 21,654 |
| Oct 26, 2026 | 570.00 | 567.50 | 566.00 | 570.00 | 570.00 | - | 7,905 |
| Oct 23, 2026 | 570.00 | 570.00 | 564.00 | 570.00 | 570.00 | - | 22,300 |
| Oct 22, 2026 | 570.00 | 574.00 | 566.00 | 570.00 | 570.00 | - | 25,647 |
| Oct 21, 2026 | 570.00 | 570.00 | 566.00 | 570.00 | 570.00 | - | 36,278 |
| Oct 20, 2026 | 570.00 | 574.00 | 567.20 | 570.00 | 570.00 | - | 24,587 |
| Oct 19, 2026 | 570.00 | 574.00 | 566.00 | 570.00 | 570.00 | - | 35,577 |
| Oct 16, 2026 | 569.90 | 572.00 | 566.00 | 570.00 | 570.00 | -0.70% | 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 |