Science Group plc (SAG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:20PM BST. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 419.75 | 428.00 | 419.00 | 428.00 | 428.00 | 12,440 |
| Apr 30, 2024 | 415.00 | 419.99 | 412.00 | 419.00 | 419.00 | 71,780 |
| Apr 29, 2024 | 415.00 | 419.80 | 410.00 | 415.00 | 415.00 | 6,367 |
| Apr 26, 2024 | 415.00 | 417.00 | 415.90 | 415.00 | 415.00 | 10,950 |
| Apr 25, 2024 | 415.00 | 416.00 | 416.00 | 415.00 | 415.00 | 147 |
| Apr 24, 2024 | 415.00 | 417.00 | 413.26 | 415.00 | 415.00 | 1,076 |
| Apr 23, 2024 | 415.00 | 416.00 | 413.20 | 415.00 | 415.00 | 1,512 |
| Apr 22, 2024 | 415.00 | 412.15 | 412.15 | 415.00 | 415.00 | 1,744 |
| Apr 19, 2024 | 415.00 | 416.00 | 411.05 | 415.00 | 415.00 | 19,822 |
| Apr 18, 2024 | 415.00 | 413.77 | 413.77 | 415.00 | 415.00 | 285 |
| Apr 17, 2024 | 415.00 | 413.85 | 413.85 | 415.00 | 415.00 | 3,920 |
| Apr 16, 2024 | 410.00 | 414.00 | 411.00 | 415.00 | 415.00 | 31,852 |
| Apr 15, 2024 | 415.00 | 411.00 | 411.00 | 415.00 | 415.00 | 8,000 |
| Apr 12, 2024 | 417.00 | 415.00 | 410.00 | 415.00 | 415.00 | 20,863 |
| Apr 11, 2024 | 417.00 | 417.94 | 415.00 | 417.00 | 417.00 | 488,995 |
| Apr 10, 2024 | 415.00 | 417.00 | 415.00 | 417.00 | 417.00 | 6,700 |
| Apr 09, 2024 | 417.00 | 418.41 | 413.08 | 417.00 | 417.00 | 3,620 |
| Apr 08, 2024 | 417.00 | 419.00 | 411.15 | 417.00 | 417.00 | 16,819 |
| Apr 05, 2024 | 417.00 | 419.20 | 412.00 | 419.00 | 419.00 | 44,905 |
| Apr 04, 2024 | 415.00 | 423.50 | 417.60 | 417.00 | 417.00 | 31,835 |
| Apr 03, 2024 | 415.00 | 420.00 | 414.00 | 410.00 | 410.00 | 3,849 |
| Apr 02, 2024 | 410.00 | 420.00 | 410.00 | 415.00 | 415.00 | 15,377 |
| Mar 28, 2024 | 407.00 | 420.00 | 409.05 | 410.00 | 410.00 | 31,634 |
| Mar 27, 2024 | 407.00 | 413.00 | 407.00 | 407.00 | 407.00 | 10,489 |
| Mar 26, 2024 | 410.00 | 420.00 | 400.00 | 407.00 | 407.00 | 67,174 |
| Mar 25, 2024 | 401.00 | 420.00 | 398.00 | 410.00 | 410.00 | 126,510 |
| Mar 22, 2024 | 395.00 | 407.95 | 390.00 | 401.00 | 401.00 | 35,163 |
| Mar 21, 2024 | 375.00 | 399.00 | 374.90 | 395.00 | 395.00 | 282,089 |
| Mar 20, 2024 | 375.00 | 376.50 | 370.00 | 373.00 | 373.00 | 11,567 |
| Mar 19, 2024 | 377.00 | 377.90 | 372.65 | 375.00 | 375.00 | 11,883 |
| Mar 18, 2024 | 375.00 | 379.75 | 370.15 | 377.00 | 377.00 | 30,392 |
| Mar 15, 2024 | 379.00 | 380.00 | 373.67 | 375.00 | 375.00 | 9,381 |
| Mar 14, 2024 | 379.00 | 376.02 | 376.02 | 379.00 | 379.00 | 1,200 |
| Mar 13, 2024 | 379.00 | 380.00 | 376.02 | 379.00 | 379.00 | 3,925 |
| Mar 12, 2024 | 379.00 | 381.00 | 376.02 | 379.00 | 379.00 | 19,041 |
| Mar 11, 2024 | 379.00 | 382.00 | 370.00 | 379.00 | 379.00 | 12,500 |
| Mar 08, 2024 | 375.00 | 380.00 | 375.76 | 379.00 | 379.00 | 24,270 |
| Mar 07, 2024 | 377.00 | 379.00 | 372.50 | 375.00 | 375.00 | 31,267 |
| Mar 06, 2024 | 380.00 | 379.00 | 373.40 | 377.00 | 377.00 | 1,270 |
| Mar 05, 2024 | 380.00 | 375.00 | 375.00 | 380.00 | 380.00 | 2,627 |
| Mar 04, 2024 | 378.00 | 376.50 | 371.00 | 380.00 | 380.00 | 13,021 |
| Mar 01, 2024 | 378.00 | 382.00 | 376.50 | 378.00 | 378.00 | 5,439 |
| Feb 29, 2024 | 378.00 | 380.00 | 376.00 | 378.00 | 378.00 | 12,193 |
| Feb 28, 2024 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | 4,288 |
| Feb 27, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 2,452 |
| Feb 26, 2024 | 380.00 | 384.00 | 379.50 | 380.00 | 380.00 | 16,480 |
| Feb 23, 2024 | 380.00 | 384.00 | 379.00 | 380.00 | 380.00 | 2,860 |
| Feb 22, 2024 | 380.00 | 382.00 | 377.67 | 380.00 | 380.00 | 33,635 |
| Feb 21, 2024 | 380.00 | 382.75 | 377.00 | 380.00 | 380.00 | 138,394 |
| Feb 20, 2024 | 380.00 | 382.90 | 377.00 | 380.00 | 380.00 | 3,989 |
| Feb 19, 2024 | 385.00 | 383.50 | 380.00 | 385.00 | 385.00 | 20,795 |
| Feb 16, 2024 | 385.00 | 385.00 | 380.10 | 385.00 | 385.00 | 3,561 |
| Feb 15, 2024 | 385.00 | 380.50 | 380.50 | 385.00 | 385.00 | 2,500 |
| Feb 14, 2024 | 385.00 | 383.00 | 383.00 | 385.00 | 385.00 | 2,540 |
| Feb 13, 2024 | 385.00 | 385.00 | 380.00 | 385.00 | 385.00 | 49,889 |
| Feb 12, 2024 | 386.00 | 389.50 | 380.00 | 385.00 | 385.00 | 6,090 |
| Feb 09, 2024 | 386.00 | 390.00 | 382.00 | 386.00 | 386.00 | 2,989 |
| Feb 08, 2024 | 386.00 | 386.00 | 382.25 | 386.00 | 386.00 | 36,430 |
| Feb 07, 2024 | 385.00 | 386.50 | 381.00 | 386.00 | 386.00 | 30,900 |
| Feb 06, 2024 | 384.00 | 390.00 | 383.50 | 385.00 | 385.00 | 87,516 |
| Feb 05, 2024 | 383.00 | 384.00 | 378.20 | 384.00 | 384.00 | 4,198 |
| Feb 02, 2024 | 381.00 | 382.00 | 378.00 | 383.00 | 383.00 | 6,050 |
| Feb 01, 2024 | 385.00 | 380.00 | 373.00 | 381.00 | 381.00 | 7,139 |
| Jan 31, 2024 | 387.00 | 388.75 | 380.00 | 386.00 | 386.00 | 6,877 |
| Jan 30, 2024 | 391.00 | 392.00 | 380.00 | 387.00 | 387.00 | 51,178 |
| Jan 29, 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| Jan 26, 2024 | 391.00 | 391.00 | 384.00 | 391.00 | 391.00 | 11,222 |
| Jan 25, 2024 | 391.00 | 384.00 | 384.00 | 391.00 | 391.00 | 3,230 |
| Jan 24, 2024 | 391.00 | 386.00 | 384.00 | 391.00 | 391.00 | 4,992 |
| Jan 23, 2024 | 391.00 | 394.25 | 387.00 | 391.00 | 391.00 | 6,727 |
| Jan 22, 2024 | 391.00 | 387.50 | 387.50 | 391.00 | 391.00 | 2,010 |
| Jan 19, 2024 | 389.00 | 393.99 | 387.00 | 391.00 | 391.00 | 3,221 |
| Jan 18, 2024 | 389.00 | 389.90 | 386.60 | 389.00 | 389.00 | 42,336 |
| Jan 17, 2024 | 392.00 | 395.25 | 389.50 | 389.00 | 389.00 | 8,395 |
| Jan 16, 2024 | 392.00 | 396.00 | 387.94 | 392.00 | 392.00 | 69,226 |
| Jan 15, 2024 | 392.15 | 398.00 | 386.00 | 392.00 | 392.00 | 4,157 |
| Jan 12, 2024 | 392.00 | 396.00 | 386.00 | 392.00 | 392.00 | 8,577 |
| Jan 11, 2024 | 392.00 | 395.00 | 386.00 | 392.00 | 392.00 | 10,052 |
| Jan 10, 2024 | 392.00 | 395.00 | 386.00 | 392.00 | 392.00 | 2,382 |
| Jan 09, 2024 | 392.00 | 394.00 | 386.00 | 392.00 | 392.00 | 19,656 |
| Jan 08, 2024 | 392.00 | 393.20 | 386.00 | 392.00 | 392.00 | 5,682 |
| Jan 05, 2024 | 392.00 | 393.24 | 391.61 | 392.00 | 392.00 | 2,250 |
| Jan 04, 2024 | 392.00 | 393.40 | 391.25 | 392.00 | 392.00 | 15,108 |
| Jan 03, 2024 | 392.00 | 395.00 | 390.20 | 392.00 | 392.00 | 5,057 |
| Jan 02, 2024 | 392.00 | 393.49 | 392.59 | 392.00 | 392.00 | 7,383 |
| Dec 29, 2023 | 392.00 | 394.24 | 391.00 | 392.00 | 392.00 | 11,525 |
| Dec 28, 2023 | 392.00 | 395.00 | 391.20 | 392.00 | 392.00 | 14,171 |
| Dec 27, 2023 | 393.00 | 395.00 | 391.26 | 393.00 | 393.00 | 23,454 |
| Dec 22, 2023 | 393.00 | 394.00 | 391.00 | 393.00 | 393.00 | 19,763 |
| Dec 21, 2023 | 393.00 | 394.00 | 390.50 | 393.00 | 393.00 | 15,308 |
| Dec 20, 2023 | 393.00 | 395.00 | 388.00 | 393.00 | 393.00 | 11,286 |
| Dec 19, 2023 | 393.00 | 393.50 | 388.00 | 393.00 | 393.00 | 6,945 |
| Dec 18, 2023 | 392.00 | 398.00 | 386.50 | 393.00 | 393.00 | 3,603 |
| Dec 15, 2023 | 392.00 | 392.59 | 392.00 | 392.00 | 392.00 | 30,000 |
| Dec 14, 2023 | 392.00 | 386.00 | 386.00 | 392.00 | 392.00 | 3,595 |
| Dec 13, 2023 | 392.00 | 393.44 | 386.00 | 392.00 | 392.00 | 4,464 |
| Dec 12, 2023 | 392.00 | 390.00 | 387.00 | 392.00 | 392.00 | 406,427 |
| Dec 11, 2023 | 392.00 | 395.00 | 387.00 | 392.00 | 392.00 | 10,305 |
| Dec 08, 2023 | 392.00 | 388.55 | 387.00 | 392.00 | 392.00 | 25,197 |
| Dec 07, 2023 | 392.00 | 395.00 | 394.90 | 392.00 | 392.00 | 1,280 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.