Science Group plc (AIM:SAG)
London
· Delayed Price · Currency is GBP · Price in GBX 547.50
+2.50 (0.46%)
At close: Dec 5, 2025
Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 552.50 | 552.50 | 550.00 | 550.00 | 550.00 | -0.90% | 47,830 |
| Oct 13, 2025 | 552.50 | 555.00 | 547.00 | 555.00 | 555.00 | 0.45% | 46,612 |
| Oct 10, 2025 | 552.50 | 553.10 | 545.00 | 552.50 | 552.50 | - | 1,451,541 |
| Oct 9, 2025 | 552.50 | 553.20 | 550.00 | 552.50 | 552.50 | - | 4,977 |
| Oct 8, 2025 | 555.00 | 555.00 | 550.00 | 552.50 | 552.50 | -0.45% | 54,317 |
| Oct 7, 2025 | 555.00 | 554.00 | 535.00 | 555.00 | 555.00 | - | 529,467 |
| Oct 6, 2025 | 555.00 | 553.00 | 550.01 | 555.00 | 555.00 | - | 21,716 |
| Oct 3, 2025 | 555.00 | 555.00 | 548.00 | 555.00 | 555.00 | - | 39,917 |
| Oct 2, 2025 | 555.00 | 553.00 | 550.00 | 555.00 | 555.00 | - | 32,002 |
| Oct 1, 2025 | 555.00 | 554.85 | 550.01 | 555.00 | 555.00 | - | 24,340 |
| Sep 30, 2025 | 555.00 | 560.00 | 550.01 | 555.00 | 555.00 | - | 4,870 |
| Sep 29, 2025 | 555.00 | 556.40 | 547.00 | 555.00 | 555.00 | -0.89% | 12,248 |
| Sep 26, 2025 | 555.00 | 560.00 | 550.00 | 560.00 | 560.00 | 0.90% | 101,206 |
| Sep 25, 2025 | 555.00 | 559.90 | 550.00 | 555.00 | 555.00 | -8.26% | 919,145 |
| Sep 24, 2025 | 555.00 | 605.00 | 550.00 | 605.00 | 605.00 | 10.00% | 135,943 |
| Sep 23, 2025 | 555.00 | 560.00 | 550.00 | 550.00 | 550.00 | -0.90% | 154,135 |
| Sep 22, 2025 | 555.00 | 556.00 | 551.00 | 555.00 | 555.00 | - | 27,827 |
| Sep 19, 2025 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | 0.91% | 10,922 |
| Sep 18, 2025 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | - | 80,531 |
| Sep 17, 2025 | 560.00 | 550.00 | 542.23 | 550.00 | 550.00 | -1.79% | 4,692 |
| Sep 16, 2025 | 560.00 | 553.00 | 550.00 | 560.00 | 560.00 | - | 62,581 |
| Sep 15, 2025 | 560.00 | 555.00 | 550.00 | 560.00 | 560.00 | 1.82% | 10,692 |
| Sep 12, 2025 | 560.00 | 553.40 | 550.00 | 550.00 | 550.00 | -1.79% | 24,015 |
| Sep 11, 2025 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | - | 33,537 |
| Sep 10, 2025 | 560.00 | 553.50 | 550.20 | 560.00 | 560.00 | 0.90% | 4,667 |
| Sep 9, 2025 | 560.00 | 555.00 | 550.00 | 555.00 | 555.00 | -0.89% | 46,214 |
| Sep 8, 2025 | 560.00 | 556.50 | 550.00 | 560.00 | 560.00 | - | 31,057 |
| Sep 5, 2025 | 560.00 | 559.00 | 546.00 | 560.00 | 560.00 | - | 40,127 |
| Sep 4, 2025 | 560.00 | 556.20 | 550.00 | 560.00 | 560.00 | - | 3,149,264 |
| Sep 3, 2025 | 560.00 | 565.00 | 553.86 | 560.00 | 560.00 | - | 9,808 |
| Sep 2, 2025 | 560.00 | 565.00 | 556.73 | 560.00 | 560.00 | - | 204,311 |
| Sep 1, 2025 | 560.00 | 560.00 | 556.55 | 560.00 | 560.00 | - | 27,433 |
| Aug 29, 2025 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | - | 465,677 |
| Aug 28, 2025 | 560.00 | 560.00 | 552.00 | 560.00 | 560.00 | - | 8,524 |
| Aug 27, 2025 | 560.00 | 560.90 | 550.00 | 560.00 | 560.00 | - | 32,113 |
| Aug 26, 2025 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | - | 15,219 |
| Aug 22, 2025 | 560.00 | 560.90 | 553.00 | 560.00 | 560.00 | - | 8,551 |
| Aug 21, 2025 | 560.00 | 562.00 | 550.00 | 560.00 | 560.00 | -1.75% | 28,087 |
| Aug 20, 2025 | 560.00 | 570.00 | 550.00 | 570.00 | 570.00 | 1.79% | 24,901 |
| Aug 19, 2025 | 575.00 | 577.50 | 550.00 | 560.00 | 560.00 | -2.61% | 69,493 |
| Aug 18, 2025 | 575.00 | 577.50 | 572.25 | 575.00 | 575.00 | - | 25,928 |
| Aug 15, 2025 | 575.00 | 580.00 | 572.00 | 575.00 | 575.00 | - | 28,101 |
| Aug 14, 2025 | 575.00 | 577.50 | 575.00 | 575.00 | 575.00 | - | 26,387 |
| Aug 13, 2025 | 575.00 | 580.00 | 571.50 | 575.00 | 575.00 | - | 50,055 |
| Aug 12, 2025 | 575.00 | 580.00 | 572.00 | 575.00 | 575.00 | - | 41,916 |
| Aug 11, 2025 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | - | 72,301 |
| Aug 8, 2025 | 570.00 | 579.50 | 564.13 | 575.00 | 575.00 | 0.88% | 71,586 |
| Aug 7, 2025 | 567.50 | 578.75 | 563.00 | 570.00 | 570.00 | 0.44% | 31,630 |
| Aug 6, 2025 | 567.50 | 578.75 | 563.50 | 567.50 | 567.50 | - | 22,358 |
| Aug 5, 2025 | 567.50 | 574.00 | 562.50 | 567.50 | 567.50 | 0.44% | 15,915 |
| Aug 4, 2025 | 567.50 | 572.00 | 557.40 | 565.00 | 565.00 | -0.44% | 98,067 |
| Aug 1, 2025 | 567.50 | 570.00 | 555.00 | 567.50 | 567.50 | - | 28,774 |
| Jul 31, 2025 | 567.50 | 557.50 | 555.00 | 567.50 | 567.50 | - | 53,098 |
| Jul 30, 2025 | 567.50 | 561.89 | 557.50 | 567.50 | 567.50 | - | 29,131 |
| Jul 29, 2025 | 567.50 | 561.95 | 550.00 | 567.50 | 567.50 | - | 43,805 |
| Jul 28, 2025 | 557.50 | 580.00 | 557.50 | 567.50 | 567.50 | 3.18% | 92,511 |
| Jul 25, 2025 | 547.50 | 554.50 | 535.00 | 550.00 | 550.00 | 0.46% | 42,510 |
| Jul 24, 2025 | 547.50 | 553.75 | 546.00 | 547.50 | 547.50 | -0.45% | 13,696 |
| Jul 23, 2025 | 545.00 | 550.00 | 543.00 | 550.00 | 550.00 | 1.38% | 37,904 |
| Jul 22, 2025 | 542.50 | 550.00 | 541.00 | 542.50 | 542.50 | - | 11,910 |
| Jul 21, 2025 | 542.50 | 550.00 | 535.00 | 542.50 | 542.50 | - | 18,271 |
| Jul 18, 2025 | 542.50 | 547.60 | 535.00 | 542.50 | 542.50 | - | 16,843 |