Science Group plc (AIM:SAG)
London · Delayed Price · Currency is GBP · Price in GBX 580.50
-4.50 (-0.77%)
May 28, 2026, 3:41 PM GMT
Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 589.00 | 588.00 | 588.00 | 585.00 | 585.00 | - | 38,025 |
| May 26, 2026 | 585.00 | 590.00 | 584.00 | 585.00 | 585.00 | - | 79,471 |
| May 22, 2026 | 582.00 | 590.00 | 574.00 | 585.00 | 585.00 | -0.51% | 19,283 |
| May 21, 2026 | 580.00 | 590.00 | 577.56 | 588.00 | 588.00 | 2.26% | 38,342 |
| May 20, 2026 | 593.00 | 596.00 | 570.10 | 585.00 | 575.00 | -1.35% | 124,289 |
| May 19, 2026 | 593.00 | 596.00 | 590.00 | 593.00 | 582.86 | 0.34% | 45,675 |
| May 18, 2026 | 593.00 | 600.00 | 586.00 | 591.00 | 580.90 | - | 66,538 |
| May 15, 2026 | 593.00 | 596.00 | 590.00 | 591.00 | 580.90 | - | 6,971 |
| May 14, 2026 | 593.00 | 596.00 | 588.50 | 591.00 | 580.90 | -0.17% | 16,505 |
| May 13, 2026 | 593.00 | 596.00 | 586.00 | 592.00 | 581.88 | 0.17% | 37,606 |
| May 12, 2026 | 593.00 | 596.00 | 586.00 | 591.00 | 580.90 | 0.51% | 59,138 |
| May 11, 2026 | 587.00 | 590.00 | 584.00 | 588.00 | 577.95 | 0.17% | 41,966 |
| May 8, 2026 | 585.00 | 590.00 | 581.50 | 587.00 | 576.97 | 0.34% | 38,941 |
| May 7, 2026 | 581.00 | 589.00 | 581.12 | 585.00 | 575.00 | 0.69% | 45,361 |
| May 6, 2026 | 575.00 | 584.00 | 570.00 | 581.00 | 571.07 | 1.40% | 75,937 |
| May 5, 2026 | 572.00 | 580.00 | 571.40 | 573.00 | 563.21 | 0.17% | 76,031 |
| May 1, 2026 | 575.00 | 580.00 | 566.00 | 572.00 | 562.22 | -0.52% | 208,948 |
| Apr 30, 2026 | 571.00 | 580.00 | 568.00 | 575.00 | 565.17 | 0.70% | 81,265 |
| Apr 29, 2026 | 571.00 | 578.50 | 568.00 | 571.00 | 561.24 | - | 45,704 |
| Apr 28, 2026 | 571.00 | 576.00 | 567.50 | 571.00 | 561.24 | - | 34,460 |
| Apr 27, 2026 | 571.00 | 576.00 | 566.20 | 571.00 | 561.24 | -0.35% | 7,921 |
| Apr 24, 2026 | 573.00 | 580.00 | 570.00 | 573.00 | 563.21 | 0.17% | 47,692 |
| Apr 23, 2026 | 575.00 | 580.00 | 571.00 | 572.00 | 562.22 | -0.52% | 40,283 |
| Apr 22, 2026 | 575.00 | 577.00 | 570.00 | 575.00 | 565.17 | - | 14,752 |
| Apr 21, 2026 | 575.00 | 580.00 | 573.70 | 575.00 | 565.17 | - | 5,589 |
| Apr 20, 2026 | 575.00 | 580.00 | 570.00 | 575.00 | 565.17 | - | 573,123 |
| Apr 17, 2026 | 555.00 | 580.00 | 550.00 | 575.00 | 565.17 | 3.60% | 146,952 |
| Apr 16, 2026 | 555.00 | 560.00 | 555.00 | 555.00 | 545.51 | - | 6,427 |
| Apr 15, 2026 | 556.00 | 560.00 | 550.00 | 555.00 | 545.51 | -0.18% | 18,431 |
| Apr 14, 2026 | 560.00 | 558.40 | 550.00 | 556.00 | 546.50 | -9.15% | 26,490 |
| Apr 13, 2026 | 560.00 | 612.00 | 552.50 | 612.00 | 601.54 | 9.68% | 7,162 |
| Apr 10, 2026 | 555.00 | 566.00 | 550.00 | 558.00 | 548.46 | 0.54% | 10,604 |
| Apr 9, 2026 | 552.00 | 560.00 | 544.00 | 555.00 | 545.51 | 0.54% | 12,863 |
| Apr 8, 2026 | 535.00 | 560.00 | 530.00 | 552.00 | 542.56 | 3.18% | 40,227 |
| Apr 7, 2026 | 530.00 | 540.00 | 528.00 | 535.00 | 525.85 | 0.94% | 13,308 |
| Apr 2, 2026 | 527.50 | 535.00 | 525.00 | 530.00 | 520.94 | 0.47% | 31,206 |
| Apr 1, 2026 | 522.50 | 530.00 | 521.25 | 527.50 | 518.48 | 0.96% | 53,511 |
| Mar 31, 2026 | 522.50 | 525.00 | 520.00 | 522.50 | 513.57 | - | 37,952 |
| Mar 30, 2026 | 527.50 | 530.00 | 520.25 | 522.50 | 513.57 | -0.95% | 34,860 |
| Mar 27, 2026 | 527.50 | 530.00 | 525.00 | 527.50 | 518.48 | - | 23,130 |
| Mar 26, 2026 | 527.50 | 530.00 | 526.00 | 527.50 | 518.48 | - | 24,347 |
| Mar 25, 2026 | 525.00 | 530.00 | 520.00 | 527.50 | 518.48 | 1.44% | 34,446 |
| Mar 24, 2026 | 525.00 | 530.00 | 520.00 | 520.00 | 511.11 | - | 50,189 |
| Mar 23, 2026 | 530.00 | 540.00 | 520.00 | 520.00 | 511.11 | -1.89% | 40,480 |
| Mar 20, 2026 | 535.00 | 540.00 | 520.00 | 530.00 | 520.94 | -0.47% | 35,031 |
| Mar 19, 2026 | 540.00 | 542.50 | 525.00 | 532.50 | 523.40 | -1.39% | 2,596,086 |
| Mar 18, 2026 | 540.00 | 550.00 | 530.00 | 540.00 | 530.77 | - | 56,550 |
| Mar 17, 2026 | 550.00 | 550.00 | 531.00 | 540.00 | 530.77 | 0.93% | 66,652 |
| Mar 16, 2026 | 535.00 | 537.00 | 530.00 | 535.00 | 525.85 | - | 50,236 |
| Mar 13, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 525.85 | - | 44,851 |