Science Group plc (AIM:SAG)
London
· Delayed Price · Currency is GBP · Price in GBX 571.00
0.00 (0.00%)
Apr 28, 2026, 5:05 PM GMT
Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 571.00 | 576.00 | 567.50 | 571.00 | 571.00 | - | 34,460 |
| Apr 27, 2026 | 571.00 | 576.00 | 566.20 | 571.00 | 571.00 | -0.35% | 7,921 |
| Apr 24, 2026 | 573.00 | 580.00 | 570.00 | 573.00 | 573.00 | 0.17% | 47,692 |
| Apr 23, 2026 | 575.00 | 580.00 | 571.00 | 572.00 | 572.00 | -0.52% | 40,283 |
| Apr 22, 2026 | 575.00 | 577.00 | 570.00 | 575.00 | 575.00 | - | 14,752 |
| Apr 21, 2026 | 575.00 | 580.00 | 573.70 | 575.00 | 575.00 | - | 5,589 |
| Apr 20, 2026 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | - | 573,123 |
| Apr 17, 2026 | 550.00 | 580.00 | 550.00 | 575.00 | 575.00 | 3.60% | 146,952 |
| Apr 16, 2026 | 555.00 | 560.00 | 555.00 | 555.00 | 555.00 | - | 6,427 |
| Apr 15, 2026 | 556.00 | 560.00 | 550.00 | 555.00 | 555.00 | -0.18% | 18,431 |
| Apr 14, 2026 | 560.00 | 558.40 | 550.00 | 556.00 | 556.00 | -9.15% | 26,490 |
| Apr 13, 2026 | 552.50 | 612.00 | 612.00 | 612.00 | 612.00 | 9.68% | 7,162 |
| Apr 10, 2026 | 555.00 | 566.00 | 550.00 | 558.00 | 558.00 | 0.54% | 10,604 |
| Apr 9, 2026 | 552.00 | 560.00 | 544.00 | 555.00 | 555.00 | 0.54% | 12,863 |
| Apr 8, 2026 | 535.00 | 560.00 | 530.00 | 552.00 | 552.00 | 3.18% | 40,227 |
| Apr 7, 2026 | 530.00 | 540.00 | 528.00 | 535.00 | 535.00 | 0.94% | 13,308 |
| Apr 2, 2026 | 527.50 | 535.00 | 525.00 | 530.00 | 530.00 | 0.47% | 31,206 |
| Apr 1, 2026 | 522.50 | 530.00 | 521.25 | 527.50 | 527.50 | 0.96% | 53,511 |
| Mar 31, 2026 | 522.50 | 525.00 | 520.00 | 522.50 | 522.50 | - | 37,952 |
| Mar 30, 2026 | 527.50 | 530.00 | 520.25 | 522.50 | 522.50 | -0.95% | 34,860 |
| Mar 27, 2026 | 527.50 | 530.00 | 525.00 | 527.50 | 527.50 | - | 23,130 |
| Mar 26, 2026 | 527.50 | 530.00 | 526.00 | 527.50 | 527.50 | - | 24,347 |
| Mar 25, 2026 | 525.00 | 530.00 | 520.00 | 527.50 | 527.50 | 1.44% | 34,446 |
| Mar 24, 2026 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | - | 50,189 |
| Mar 23, 2026 | 530.00 | 540.00 | 520.00 | 520.00 | 520.00 | -1.89% | 40,480 |
| Mar 20, 2026 | 535.00 | 540.00 | 520.00 | 530.00 | 530.00 | -0.47% | 35,031 |
| Mar 19, 2026 | 540.00 | 542.50 | 525.00 | 532.50 | 532.50 | -1.39% | 2,596,086 |
| Mar 18, 2026 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | - | 56,550 |
| Mar 17, 2026 | 550.00 | 550.00 | 531.00 | 540.00 | 540.00 | 0.93% | 66,652 |
| Mar 16, 2026 | 535.00 | 537.00 | 530.00 | 535.00 | 535.00 | - | 50,236 |
| Mar 13, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 44,851 |
| Mar 12, 2026 | 535.00 | 532.00 | 530.00 | 535.00 | 535.00 | - | 23,422 |
| Mar 11, 2026 | 530.00 | 540.00 | 525.00 | 535.00 | 535.00 | - | 8,998 |
| Mar 10, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 27,830 |
| Mar 9, 2026 | 537.50 | 540.00 | 527.00 | 535.00 | 535.00 | -0.93% | 134,442 |
| Mar 6, 2026 | 537.50 | 540.00 | 535.00 | 540.00 | 540.00 | 0.47% | 13,367 |
| 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 | 545.00 | 550.00 | 530.55 | 540.00 | 540.00 | -0.92% | 97,472 |
| 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 | 545.00 | 550.00 | 530.00 | 545.00 | 545.00 | 0.46% | 47,417 |
| 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% | 339,504 |
| Feb 12, 2026 | 545.00 | 555.00 | 535.00 | 542.50 | 542.50 | -0.46% | 49,481 |
| Feb 11, 2026 | 545.00 | 555.00 | 535.00 | 545.00 | 545.00 | 0.46% | 41,139 |
| Feb 10, 2026 | 545.00 | 550.00 | 535.00 | 542.50 | 542.50 | - | 39,489 |
| 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 | 547.50 | 555.00 | 540.00 | 547.50 | 547.50 | - | 68,851 |
| 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 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | - | 3,056 |
| Jan 22, 2026 | 555.00 | 560.00 | 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 | 555.00 | 558.00 | 550.00 | 555.00 | 555.00 | - | 23,619 |
| Jan 15, 2026 | 555.00 | 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 | - | 23,461 |
| Jan 6, 2026 | 547.50 | 555.00 | 546.00 | 547.50 | 547.50 | - | 38,527 |
| 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 | 547.50 | 548.90 | 545.50 | 547.50 | 547.50 | - | 8,657 |
| Dec 24, 2025 | 547.50 | 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 | 547.50 | 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 | - | 28,750 |
| 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 |