Science Group plc (AIM:SAG)
London
· Delayed Price · Currency is GBP · Price in GBX 540.00
+2.50 (0.47%)
Mar 6, 2026, 4:35 PM GMT
Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 540.00 | 540.00 | 535.00 | 536.90 | - | -0.11% | 5,418 |
| 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 | 550.00 | 540.00 | 540.00 | 540.00 | 540.00 | -0.92% | 74,798 |
| 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 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | 0.46% | 25,843 |
| 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% | 39,114 |
| Feb 12, 2026 | 555.00 | 555.00 | 535.00 | 542.50 | 542.50 | -0.46% | 39,481 |
| Feb 11, 2026 | 555.00 | 555.00 | 535.00 | 545.00 | 545.00 | 0.46% | 26,138 |
| Feb 10, 2026 | 550.00 | 550.00 | 535.00 | 542.50 | 542.50 | - | 24,488 |
| 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 |
| Jan 30, 2026 | 547.50 | 555.00 | 543.00 | 547.50 | 547.50 | -0.45% | 13,877 |
| Jan 29, 2026 | 547.50 | 550.00 | 540.00 | 550.00 | 550.00 | 0.46% | 16,221 |
| Jan 28, 2026 | 544.20 | 555.00 | 540.00 | 547.50 | 547.50 | - | 44,351 |
| Jan 27, 2026 | 555.00 | 560.00 | 542.35 | 547.50 | 547.50 | -1.35% | 36,880 |
| Jan 26, 2026 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | - | 38,890 |
| Jan 23, 2026 | 550.10 | 560.00 | 560.00 | 555.00 | 555.00 | - | 3,056 |
| Jan 22, 2026 | 560.00 | 550.00 | 550.00 | 555.00 | 555.00 | - | 40,678 |
| Jan 21, 2026 | 555.00 | 560.00 | 550.10 | 555.00 | 555.00 | - | 80,311 |
| Jan 20, 2026 | 555.00 | 560.00 | 550.10 | 555.00 | 555.00 | - | 62,264 |
| Jan 19, 2026 | 555.00 | 560.00 | 552.00 | 555.00 | 555.00 | - | 43,333 |
| Jan 16, 2026 | 550.51 | 558.00 | 550.00 | 555.00 | 555.00 | - | 23,619 |
| Jan 15, 2026 | 552.00 | 558.00 | 550.00 | 555.00 | 555.00 | - | 14,158 |
| Jan 14, 2026 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | - | 108,076 |
| Jan 13, 2026 | 565.00 | 570.00 | 550.00 | 555.00 | 555.00 | 1.37% | 134,659 |
| Jan 12, 2026 | 547.50 | 550.00 | 542.00 | 547.50 | 547.50 | - | 98,251 |
| Jan 9, 2026 | 547.50 | 547.50 | 545.00 | 547.50 | 547.50 | - | 48,040 |
| Jan 8, 2026 | 547.50 | 550.00 | 545.00 | 547.50 | 547.50 | - | 113,926 |
| Jan 7, 2026 | 547.50 | 550.00 | 545.01 | 547.50 | 547.50 | - | 5,961 |
| Jan 6, 2026 | 547.50 | 555.00 | 546.00 | 547.50 | 547.50 | - | 11,027 |
| Jan 5, 2026 | 547.50 | 550.00 | 545.01 | 547.50 | 547.50 | - | 69,579 |
| Jan 2, 2026 | 547.50 | 550.00 | 545.60 | 547.50 | 547.50 | - | 36,050 |
| Dec 31, 2025 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | - | 2,784 |
| Dec 30, 2025 | 547.50 | 550.00 | 547.90 | 547.50 | 547.50 | - | 4,123 |
| Dec 29, 2025 | 548.90 | 548.90 | 545.50 | 547.50 | 547.50 | - | 8,657 |
| Dec 24, 2025 | 547.40 | 548.35 | 545.02 | 547.50 | 547.50 | - | 10,115 |
| Dec 23, 2025 | 547.50 | 547.40 | 545.02 | 547.50 | 547.50 | - | 4,203 |
| Dec 22, 2025 | 547.50 | 550.00 | 545.00 | 547.50 | 547.50 | - | 12,633 |
| Dec 19, 2025 | 545.00 | 550.00 | 545.00 | 547.50 | 547.50 | - | 6,217 |
| Dec 18, 2025 | 547.50 | 550.00 | 545.00 | 547.50 | 547.50 | - | 73,674 |
| Dec 17, 2025 | 547.50 | 546.75 | 545.00 | 547.50 | 547.50 | - | 38,560 |
| Dec 16, 2025 | 547.50 | 546.75 | 543.50 | 547.50 | 547.50 | - | 34,709 |
| Dec 15, 2025 | 547.50 | 550.00 | 545.50 | 547.50 | 547.50 | - | 13,750 |
| Dec 12, 2025 | 547.50 | 546.75 | 545.50 | 547.50 | 547.50 | - | 11,443 |
| Dec 11, 2025 | 547.50 | 555.00 | 545.00 | 547.50 | 547.50 | - | 443,134 |
| Dec 10, 2025 | 547.50 | 547.00 | 545.00 | 547.50 | 547.50 | - | 25,312 |
| Dec 9, 2025 | 547.50 | 548.00 | 545.00 | 547.50 | 547.50 | - | 17,915 |
| Dec 8, 2025 | 547.50 | 549.00 | 545.00 | 547.50 | 547.50 | - | 19,108 |
| Dec 5, 2025 | 545.00 | 547.25 | 540.66 | 547.50 | 547.50 | 0.46% | 42,546 |
| Dec 4, 2025 | 545.00 | 548.00 | 540.66 | 545.00 | 545.00 | - | 13,551 |
| Dec 3, 2025 | 542.50 | 546.80 | 540.00 | 545.00 | 545.00 | 0.46% | 129,915 |
| Dec 2, 2025 | 537.50 | 542.50 | 535.00 | 542.50 | 542.50 | 0.93% | 29,168 |
| Dec 1, 2025 | 535.20 | 538.00 | 535.20 | 537.50 | 537.50 | - | 28,316 |
| Nov 28, 2025 | 537.50 | 537.50 | 535.00 | 537.50 | 537.50 | - | 34,855 |
| Nov 27, 2025 | 535.00 | 537.50 | 530.01 | 537.50 | 537.50 | 0.47% | 12,892 |
| Nov 26, 2025 | 535.00 | 530.10 | 530.01 | 535.00 | 535.00 | - | 1,815 |
| Nov 25, 2025 | 535.00 | 538.85 | 530.00 | 535.00 | 535.00 | - | 27,243 |
| Nov 24, 2025 | 539.50 | 539.50 | 530.00 | 535.00 | 535.00 | -0.93% | 29,913 |
| Nov 21, 2025 | 545.00 | 540.50 | 530.00 | 540.00 | 540.00 | -0.92% | 41,544 |
| Nov 20, 2025 | 545.00 | 542.40 | 535.00 | 545.00 | 545.00 | 1.87% | 54,024 |
| Nov 19, 2025 | 545.00 | 542.40 | 535.00 | 535.00 | 535.00 | -1.83% | 1,137,619 |
| Nov 18, 2025 | 545.00 | 540.01 | 540.00 | 545.00 | 545.00 | 0.93% | 5,603 |
| Nov 17, 2025 | 545.00 | 544.00 | 533.00 | 540.00 | 540.00 | -0.92% | 39,275 |
| Nov 14, 2025 | 545.00 | 543.75 | 540.00 | 545.00 | 545.00 | - | 24,224 |
| Nov 13, 2025 | 545.00 | 545.90 | 540.01 | 545.00 | 545.00 | - | 15,976 |
| Nov 12, 2025 | 545.00 | 545.00 | 540.20 | 545.00 | 545.00 | - | 3,689 |
| Nov 11, 2025 | 545.00 | 542.25 | 541.00 | 545.00 | 545.00 | - | 15,201 |
| Nov 10, 2025 | 545.00 | 547.50 | 540.01 | 545.00 | 545.00 | - | 32,955 |
| Nov 7, 2025 | 547.50 | 548.89 | 540.01 | 545.00 | 545.00 | -0.46% | 18,655 |
| Nov 6, 2025 | 547.50 | 554.85 | 550.00 | 547.50 | 547.50 | - | 44,290 |
| Nov 5, 2025 | 552.50 | 565.00 | 542.67 | 547.50 | 547.50 | -0.90% | 184,962 |
| Nov 4, 2025 | 552.50 | 560.00 | 550.00 | 552.50 | 552.50 | -0.45% | 76,591 |
| Nov 3, 2025 | 552.50 | 555.00 | 550.00 | 555.00 | 555.00 | 0.91% | 38,228 |
| Oct 31, 2025 | 552.50 | 551.40 | 548.00 | 550.00 | 550.00 | -0.45% | 15,358 |
| Oct 30, 2025 | 552.50 | 552.00 | 550.00 | 552.50 | 552.50 | 0.45% | 19,714 |
| Oct 29, 2025 | 552.50 | 551.40 | 550.00 | 550.00 | 550.00 | - | 48,360 |
| Oct 28, 2025 | 552.50 | 551.50 | 547.00 | 550.00 | 550.00 | -0.45% | 15,173 |
| Oct 27, 2025 | 552.50 | 551.50 | 550.00 | 552.50 | 552.50 | -0.45% | 59,157 |
| Oct 24, 2025 | 552.50 | 555.00 | 550.00 | 555.00 | 555.00 | 0.45% | 97,931 |
| Oct 23, 2025 | 552.50 | 551.50 | 550.00 | 552.50 | 552.50 | -0.45% | 32,361 |
| Oct 22, 2025 | 552.50 | 555.00 | 550.00 | 555.00 | 555.00 | 0.45% | 40,370 |
| Oct 21, 2025 | 552.50 | 551.50 | 550.00 | 552.50 | 552.50 | - | 14,857 |
| Oct 20, 2025 | 552.50 | 552.50 | 545.00 | 552.50 | 552.50 | - | 158,441 |
| Oct 17, 2025 | 552.50 | 551.70 | 550.00 | 552.50 | 552.50 | - | 31,625 |
| Oct 16, 2025 | 552.50 | 552.00 | 542.50 | 552.50 | 552.50 | - | 53,813 |
| Oct 15, 2025 | 552.50 | 552.40 | 550.00 | 552.50 | 552.50 | 0.45% | 39,319 |