Science Group plc (AIM:SAG)
London · Delayed Price · Currency is GBP · Price in GBX 576.00
-1.00 (-0.17%)
Aug 17, 2026, 4:35 PM GMT
Science Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 577.00 | 580.00 | 574.00 | 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 |
| Aug 6, 2026 | 585.00 | 584.34 | 580.00 | 585.00 | 585.00 | - | 6,454 |
| Aug 5, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 0.17% | 40,114 |
| Aug 4, 2026 | 585.00 | 590.00 | 580.00 | 584.00 | 584.00 | -0.17% | 27,102 |
| Aug 3, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 16,207 |
| Jul 31, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 61,397 |
| Jul 30, 2026 | 582.00 | 586.00 | 576.00 | 585.00 | 585.00 | 0.52% | 24,163 |
| Jul 29, 2026 | 582.00 | 581.00 | 580.70 | 582.00 | 582.00 | - | 23,345 |
| Jul 28, 2026 | 585.00 | 585.00 | 580.00 | 582.00 | 582.00 | 0.34% | 35,951 |
| Jul 27, 2026 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | -1.19% | 13,968 |
| Jul 24, 2026 | 580.00 | 590.00 | 577.32 | 587.00 | 587.00 | - | 63,863 |
| Jul 23, 2026 | 585.00 | 590.00 | 585.00 | 587.00 | 587.00 | 0.34% | 49,433 |
| Jul 22, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 22,679 |
| Jul 21, 2026 | 585.00 | 588.00 | 583.02 | 585.00 | 585.00 | - | 58,481 |
| Jul 20, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 14,346 |
| Jul 17, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | -0.85% | 13,594 |
| Jul 16, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.85% | 76,580 |
| Jul 15, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 50,013 |
| Jul 14, 2026 | 585.00 | 590.00 | 581.23 | 585.00 | 585.00 | - | 11,752 |
| Jul 13, 2026 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 20,976 |
| Jul 10, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 14,297 |
| Jul 9, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 94,288 |
| Jul 8, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 25,425 |
| Jul 7, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 3,404 |
| Jul 6, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 0.52% | 13,741 |
| Jul 3, 2026 | 585.00 | 590.00 | 580.00 | 582.00 | 582.00 | -0.51% | 75,883 |
| Jul 2, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 7,414 |
| Jul 1, 2026 | 585.00 | 581.75 | 580.00 | 585.00 | 585.00 | - | 3,651 |
| Jun 30, 2026 | 585.00 | 590.00 | 581.20 | 585.00 | 585.00 | - | 8,020 |
| Jun 29, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 44,429 |
| Jun 26, 2026 | 585.00 | 590.00 | 580.25 | 585.00 | 585.00 | - | 35,580 |
| Jun 25, 2026 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | - | 50,309 |
| Jun 24, 2026 | 581.70 | 581.70 | 581.70 | 585.00 | 585.00 | - | 84 |
| Jun 23, 2026 | 585.00 | 582.40 | 580.00 | 585.00 | 585.00 | - | 58,157 |
| Jun 22, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 52,470 |
| Jun 19, 2026 | 585.00 | 583.00 | 580.00 | 585.00 | 585.00 | 0.86% | 31,942 |
| Jun 18, 2026 | 585.00 | 583.00 | 580.00 | 580.00 | 580.00 | -0.85% | 16,354 |
| Jun 17, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 18,200 |
| Jun 16, 2026 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | - | 137,513 |
| Jun 15, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 43,904 |
| Jun 12, 2026 | 585.00 | 583.80 | 580.10 | 585.00 | 585.00 | - | 26,848 |
| Jun 11, 2026 | 585.00 | 590.00 | 581.00 | 585.00 | 585.00 | - | 14,732 |
| Jun 10, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 135,223 |
| Jun 9, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 48,520 |