Science Group plc (SAG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:42PM BST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 445.00 | 443.00 | 440.00 | 445.00 | 445.00 | 3,423 |
| 26 June 2024 | 445.00 | 441.00 | 440.00 | 445.00 | 445.00 | 8,639 |
| 25 June 2024 | 445.00 | 444.00 | 441.00 | 445.00 | 445.00 | 8,965 |
| 24 June 2024 | 450.00 | 449.50 | 440.00 | 445.00 | 445.00 | 22,615 |
| 21 June 2024 | 447.00 | 450.00 | 444.00 | 450.00 | 450.00 | 26,071 |
| 20 June 2024 | 449.00 | 447.00 | 444.00 | 447.00 | 447.00 | 10,772 |
| 20 June 2024 | 8 Dividend | |||||
| 19 June 2024 | 449.00 | 449.00 | 444.85 | 449.00 | 441.00 | 993 |
| 18 June 2024 | 444.00 | 449.00 | 444.00 | 449.00 | 441.00 | 8,658 |
| 17 June 2024 | 427.00 | 426.50 | 425.00 | 427.00 | 419.39 | 1,905 |
| 14 June 2024 | 427.00 | 427.00 | 420.00 | 427.00 | 419.39 | 20,001 |
| 13 June 2024 | 427.00 | 427.90 | 425.00 | 427.00 | 419.39 | 6,483 |
| 12 June 2024 | 435.00 | 436.00 | 424.60 | 427.00 | 419.39 | 17,462 |
| 11 June 2024 | 445.00 | 447.00 | 431.00 | 435.00 | 427.25 | 25,864 |
| 10 June 2024 | 448.00 | 449.60 | 440.00 | 445.00 | 437.07 | 114,585 |
| 07 June 2024 | 451.00 | 452.00 | 446.00 | 448.00 | 440.02 | 4,081 |
| 06 June 2024 | 450.00 | 452.50 | 445.20 | 451.00 | 442.96 | 17,185 |
| 05 June 2024 | 450.00 | 454.00 | 446.00 | 450.00 | 441.98 | 24,586 |
| 04 June 2024 | 458.00 | 458.00 | 446.50 | 450.00 | 441.98 | 16,196 |
| 03 June 2024 | 460.00 | 460.00 | 456.00 | 458.00 | 449.84 | 11,560 |
| 31 May 2024 | 460.00 | 461.45 | 457.00 | 460.00 | 451.80 | 745 |
| 30 May 2024 | 460.00 | 462.50 | 457.00 | 460.00 | 451.80 | 1,687 |
| 29 May 2024 | 460.00 | 461.75 | 456.80 | 460.00 | 451.80 | 11,245 |
| 28 May 2024 | 462.00 | 463.00 | 457.50 | 462.00 | 453.77 | 1,436 |
| 24 May 2024 | 462.00 | 462.00 | 456.00 | 462.00 | 453.77 | 3,897 |
| 23 May 2024 | 454.00 | 465.00 | 455.00 | 462.00 | 453.77 | 23,045 |
| 22 May 2024 | 466.00 | 462.80 | 450.00 | 454.00 | 445.91 | 21,968 |
| 21 May 2024 | 465.00 | 468.85 | 462.00 | 466.00 | 457.70 | 333,512 |
| 20 May 2024 | 465.00 | 470.00 | 464.44 | 465.00 | 456.71 | 19,940 |
| 17 May 2024 | 468.00 | 470.00 | 456.00 | 465.00 | 456.71 | 49,517 |
| 16 May 2024 | 438.00 | 469.60 | 440.00 | 468.00 | 459.66 | 116,479 |
| 15 May 2024 | 438.00 | 446.00 | 441.00 | 438.00 | 430.20 | 6,585 |
| 14 May 2024 | 438.00 | 444.40 | 439.55 | 438.00 | 430.20 | 2,596 |
| 13 May 2024 | 438.00 | 440.66 | 439.55 | 438.00 | 430.20 | 13,382 |
| 10 May 2024 | 438.00 | 446.00 | 436.60 | 438.00 | 430.20 | 5,992 |
| 09 May 2024 | 427.00 | 440.00 | 420.00 | 438.00 | 430.20 | 24,661 |
| 08 May 2024 | 427.00 | 425.00 | 425.00 | 427.00 | 419.39 | 5,000 |
| 07 May 2024 | 427.00 | 432.60 | 422.00 | 427.00 | 419.39 | 3,032 |
| 03 May 2024 | 419.00 | 439.00 | 420.00 | 424.00 | 416.45 | 28,494 |
| 02 May 2024 | 419.00 | 427.95 | 420.00 | 419.00 | 411.53 | 2,327 |
| 01 May 2024 | 419.00 | 428.00 | 419.00 | 419.00 | 411.53 | 11,240 |
| 30 Apr 2024 | 415.00 | 419.99 | 412.00 | 419.00 | 411.53 | 71,780 |
| 29 Apr 2024 | 415.00 | 419.80 | 410.00 | 415.00 | 407.61 | 6,367 |
| 26 Apr 2024 | 415.00 | 417.00 | 415.90 | 415.00 | 407.61 | 10,950 |
| 25 Apr 2024 | 415.00 | 416.00 | 416.00 | 415.00 | 407.61 | 147 |
| 24 Apr 2024 | 415.00 | 417.00 | 413.26 | 415.00 | 407.61 | 1,076 |
| 23 Apr 2024 | 415.00 | 416.00 | 413.20 | 415.00 | 407.61 | 1,512 |
| 22 Apr 2024 | 415.00 | 412.15 | 412.15 | 415.00 | 407.61 | 1,744 |
| 19 Apr 2024 | 415.00 | 416.00 | 411.05 | 415.00 | 407.61 | 19,822 |
| 18 Apr 2024 | 415.00 | 413.77 | 413.77 | 415.00 | 407.61 | 285 |
| 17 Apr 2024 | 415.00 | 413.85 | 413.85 | 415.00 | 407.61 | 3,920 |
| 16 Apr 2024 | 410.00 | 414.00 | 411.00 | 415.00 | 407.61 | 31,852 |
| 15 Apr 2024 | 415.00 | 411.00 | 411.00 | 415.00 | 407.61 | 8,000 |
| 12 Apr 2024 | 417.00 | 415.00 | 410.00 | 415.00 | 407.61 | 20,863 |
| 11 Apr 2024 | 417.00 | 417.94 | 415.00 | 417.00 | 409.57 | 488,995 |
| 10 Apr 2024 | 415.00 | 417.00 | 415.00 | 417.00 | 409.57 | 6,700 |
| 09 Apr 2024 | 417.00 | 418.41 | 413.08 | 417.00 | 409.57 | 3,620 |
| 08 Apr 2024 | 417.00 | 419.00 | 411.15 | 417.00 | 409.57 | 16,819 |
| 05 Apr 2024 | 417.00 | 419.20 | 412.00 | 419.00 | 411.53 | 44,905 |
| 04 Apr 2024 | 415.00 | 423.50 | 417.60 | 417.00 | 409.57 | 31,835 |
| 03 Apr 2024 | 415.00 | 420.00 | 414.00 | 410.00 | 402.69 | 3,849 |
| 02 Apr 2024 | 410.00 | 420.00 | 410.00 | 415.00 | 407.61 | 15,377 |
| 28 Mar 2024 | 407.00 | 420.00 | 409.05 | 410.00 | 402.69 | 31,634 |
| 27 Mar 2024 | 407.00 | 413.00 | 407.00 | 407.00 | 399.75 | 10,489 |
| 26 Mar 2024 | 410.00 | 420.00 | 400.00 | 407.00 | 399.75 | 67,174 |
| 25 Mar 2024 | 401.00 | 420.00 | 398.00 | 410.00 | 402.69 | 126,510 |
| 22 Mar 2024 | 395.00 | 407.95 | 390.00 | 401.00 | 393.86 | 35,163 |
| 21 Mar 2024 | 375.00 | 399.00 | 374.90 | 395.00 | 387.96 | 282,089 |
| 20 Mar 2024 | 375.00 | 376.50 | 370.00 | 373.00 | 366.35 | 11,567 |
| 19 Mar 2024 | 377.00 | 377.90 | 372.65 | 375.00 | 368.32 | 11,883 |
| 18 Mar 2024 | 375.00 | 379.75 | 370.15 | 377.00 | 370.28 | 30,392 |
| 15 Mar 2024 | 379.00 | 380.00 | 373.67 | 375.00 | 368.32 | 9,381 |
| 14 Mar 2024 | 379.00 | 376.02 | 376.02 | 379.00 | 372.25 | 1,200 |
| 13 Mar 2024 | 379.00 | 380.00 | 376.02 | 379.00 | 372.25 | 3,925 |
| 12 Mar 2024 | 379.00 | 381.00 | 376.02 | 379.00 | 372.25 | 19,041 |
| 11 Mar 2024 | 379.00 | 382.00 | 370.00 | 379.00 | 372.25 | 12,500 |
| 08 Mar 2024 | 375.00 | 380.00 | 375.76 | 379.00 | 372.25 | 24,270 |
| 07 Mar 2024 | 377.00 | 379.00 | 372.50 | 375.00 | 368.32 | 31,267 |
| 06 Mar 2024 | 380.00 | 379.00 | 373.40 | 377.00 | 370.28 | 1,270 |
| 05 Mar 2024 | 380.00 | 375.00 | 375.00 | 380.00 | 373.23 | 2,627 |
| 04 Mar 2024 | 378.00 | 376.50 | 371.00 | 380.00 | 373.23 | 13,021 |
| 01 Mar 2024 | 378.00 | 382.00 | 376.50 | 378.00 | 371.27 | 5,439 |
| 29 Feb 2024 | 378.00 | 380.00 | 376.00 | 378.00 | 371.27 | 12,193 |
| 28 Feb 2024 | 380.00 | 380.00 | 378.00 | 378.00 | 371.27 | 4,288 |
| 27 Feb 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 373.23 | 2,452 |
| 26 Feb 2024 | 380.00 | 384.00 | 379.50 | 380.00 | 373.23 | 16,480 |
| 23 Feb 2024 | 380.00 | 384.00 | 379.00 | 380.00 | 373.23 | 2,860 |
| 22 Feb 2024 | 380.00 | 382.00 | 377.67 | 380.00 | 373.23 | 33,635 |
| 21 Feb 2024 | 380.00 | 382.75 | 377.00 | 380.00 | 373.23 | 138,394 |
| 20 Feb 2024 | 380.00 | 382.90 | 377.00 | 380.00 | 373.23 | 3,989 |
| 19 Feb 2024 | 385.00 | 383.50 | 380.00 | 385.00 | 378.14 | 20,795 |
| 16 Feb 2024 | 385.00 | 385.00 | 380.10 | 385.00 | 378.14 | 3,561 |
| 15 Feb 2024 | 385.00 | 380.50 | 380.50 | 385.00 | 378.14 | 2,500 |
| 14 Feb 2024 | 385.00 | 383.00 | 383.00 | 385.00 | 378.14 | 2,540 |
| 13 Feb 2024 | 385.00 | 385.00 | 380.00 | 385.00 | 378.14 | 49,889 |
| 12 Feb 2024 | 386.00 | 389.50 | 380.00 | 385.00 | 378.14 | 6,090 |
| 09 Feb 2024 | 386.00 | 390.00 | 382.00 | 386.00 | 379.12 | 2,989 |
| 08 Feb 2024 | 386.00 | 386.00 | 382.25 | 386.00 | 379.12 | 36,430 |
| 07 Feb 2024 | 385.00 | 386.50 | 381.00 | 386.00 | 379.12 | 30,900 |
| 06 Feb 2024 | 384.00 | 390.00 | 383.50 | 385.00 | 378.14 | 87,516 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.