Science in Sport plc (SIS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM BST
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 07, 2024 | 25.00 | 26.00 | 24.70 | 25.20 | 25.20 | 79,101 |
| Oct 04, 2024 | 25.00 | 26.00 | 24.76 | 25.20 | 25.20 | 96,846 |
| Oct 03, 2024 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 113,223 |
| Oct 02, 2024 | 24.50 | 24.72 | 24.50 | 25.00 | 25.00 | 143,466 |
| Oct 01, 2024 | 24.50 | 25.20 | 24.00 | 24.60 | 24.60 | 36,212 |
| Sept 30, 2024 | 25.00 | 26.00 | 24.20 | 24.50 | 24.50 | 347,492 |
| Sept 27, 2024 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 69,473 |
| Sept 26, 2024 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 48,217 |
| Sept 25, 2024 | 25.00 | 25.34 | 24.00 | 25.00 | 25.00 | 99,690 |
| Sept 24, 2024 | 24.50 | 25.98 | 24.00 | 25.00 | 25.00 | 114,139 |
| Sept 23, 2024 | 24.50 | 24.90 | 24.10 | 24.50 | 24.50 | 129,115 |
| Sept 20, 2024 | 24.00 | 25.00 | 24.00 | 24.50 | 24.50 | 223,823 |
| Sept 19, 2024 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 97,541 |
| Sept 18, 2024 | 24.50 | 24.23 | 23.00 | 23.00 | 23.00 | 2,082,605 |
| Sept 17, 2024 | 25.00 | 26.00 | 24.00 | 24.50 | 24.50 | 197,610 |
| Sept 16, 2024 | 25.50 | 26.00 | 24.00 | 25.00 | 25.00 | 213,081 |
| Sept 13, 2024 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 257,181 |
| Sept 12, 2024 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 282 |
| Sept 11, 2024 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 163,505 |
| Sept 10, 2024 | 26.00 | 27.00 | 25.25 | 25.50 | 25.50 | 265,670 |
| Sept 09, 2024 | 25.00 | 26.70 | 24.56 | 25.80 | 25.80 | 408,997 |
| Sept 06, 2024 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 634,250 |
| Sept 05, 2024 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 275,845 |
| Sept 04, 2024 | 25.00 | 25.98 | 24.10 | 25.00 | 25.00 | 69,393 |
| Sept 03, 2024 | 25.00 | 26.00 | 24.10 | 25.00 | 25.00 | 79,095 |
| Sept 02, 2024 | 25.00 | 25.75 | 24.02 | 25.00 | 25.00 | 52,586 |
| Aug 30, 2024 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 34,423 |
| Aug 29, 2024 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 36,499 |
| Aug 28, 2024 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 28,485 |
| Aug 27, 2024 | 25.00 | 25.35 | 24.25 | 25.00 | 25.00 | 18,818 |
| Aug 23, 2024 | 25.00 | 25.40 | 24.20 | 25.00 | 25.00 | 43,274 |
| Aug 22, 2024 | 25.00 | 25.80 | 24.60 | 25.00 | 25.00 | 79,271 |
| Aug 21, 2024 | 25.50 | 26.00 | 24.00 | 25.00 | 25.00 | 133,022 |
| Aug 20, 2024 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 65,826 |
| Aug 19, 2024 | 25.50 | 25.99 | 25.01 | 25.50 | 25.50 | 57,668 |
| Aug 16, 2024 | 25.00 | 26.00 | 25.00 | 25.50 | 25.50 | 168,516 |
| Aug 15, 2024 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 626 |
| Aug 14, 2024 | 24.50 | 26.60 | 24.00 | 25.00 | 25.00 | 590,436 |
| Aug 13, 2024 | 23.50 | 25.00 | 24.00 | 24.50 | 24.50 | 448,935 |
| Aug 12, 2024 | 23.40 | 23.73 | 22.80 | 23.50 | 23.50 | 9,533 |
| Aug 09, 2024 | 23.30 | 24.00 | 22.40 | 22.40 | 22.40 | 27,744 |
| Aug 08, 2024 | 23.30 | 23.40 | 22.60 | 23.30 | 23.30 | 72,478 |
| Aug 07, 2024 | 23.50 | 23.99 | 22.80 | 23.30 | 23.30 | 549,808 |
| Aug 06, 2024 | 23.20 | 24.00 | 23.00 | 23.50 | 23.50 | 230,175 |
| Aug 05, 2024 | 23.30 | 23.60 | 22.00 | 22.70 | 22.70 | 120,845 |
| Aug 02, 2024 | 23.30 | 23.60 | 23.00 | 23.20 | 23.20 | 156,565 |
| Aug 01, 2024 | 22.80 | 23.60 | 22.96 | 23.30 | 23.30 | 151,810 |
| Jul 31, 2024 | 20.50 | 23.00 | 20.35 | 22.80 | 22.80 | 415,082 |
| Jul 30, 2024 | 19.00 | 21.00 | 19.49 | 20.50 | 20.50 | 557,374 |
| Jul 29, 2024 | 18.50 | 19.50 | 18.00 | 19.00 | 19.00 | 1,584,088 |
| Jul 26, 2024 | 18.25 | 19.00 | 18.00 | 18.50 | 18.50 | 47,925 |
| Jul 25, 2024 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | 288,772 |
| Jul 24, 2024 | 18.75 | 19.00 | 18.00 | 18.25 | 18.25 | 115,403 |
| Jul 23, 2024 | 18.75 | 18.85 | 18.55 | 18.75 | 18.75 | 80,442 |
| Jul 22, 2024 | 19.00 | 19.30 | 18.60 | 19.00 | 19.00 | 62,630 |
| Jul 19, 2024 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | 81,188 |
| Jul 18, 2024 | 19.00 | 19.30 | 18.65 | 19.00 | 19.00 | 97,575 |
| Jul 17, 2024 | 19.00 | 19.30 | 18.50 | 19.00 | 19.00 | 149,700 |
| Jul 16, 2024 | 19.00 | 19.00 | 18.50 | 19.00 | 19.00 | 36,638 |
| Jul 15, 2024 | 19.00 | 19.30 | 18.63 | 19.00 | 19.00 | 104,595 |
| Jul 12, 2024 | 19.50 | 20.00 | 18.34 | 19.00 | 19.00 | 255,302 |
| Jul 11, 2024 | 19.50 | 19.40 | 19.10 | 19.50 | 19.50 | 158,677 |
| Jul 10, 2024 | 19.50 | 19.35 | 19.00 | 19.50 | 19.50 | 190,131 |
| Jul 09, 2024 | 19.50 | 20.00 | 19.14 | 19.50 | 19.50 | 269,070 |
| Jul 08, 2024 | 18.75 | 21.00 | 18.70 | 19.50 | 19.50 | 8,119,182 |
| Jul 05, 2024 | 17.50 | 18.90 | 17.00 | 18.75 | 18.75 | 19,455,677 |
| Jul 04, 2024 | 18.50 | 19.00 | 17.50 | 17.75 | 17.75 | 276,471 |
| Jul 03, 2024 | 18.50 | 18.10 | 18.10 | 18.50 | 18.50 | 39 |
| Jul 02, 2024 | 18.75 | 19.00 | 18.00 | 18.50 | 18.50 | 382,767 |
| Jul 01, 2024 | 19.00 | 19.00 | 18.25 | 18.75 | 18.75 | 85,603 |
| Jun 28, 2024 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | 218,606 |
| Jun 27, 2024 | 18.75 | 18.61 | 18.58 | 18.75 | 18.75 | 2,025 |
| Jun 26, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Jun 25, 2024 | 18.75 | 19.00 | 18.58 | 18.75 | 18.75 | 3,748 |
| Jun 24, 2024 | 18.75 | 19.00 | 18.50 | 18.75 | 18.75 | 19,654 |
| Jun 21, 2024 | 18.75 | 19.00 | 18.50 | 18.50 | 18.50 | 22,611 |
| Jun 20, 2024 | 18.75 | 19.00 | 18.50 | 18.75 | 18.75 | 7,636 |
| Jun 19, 2024 | 18.75 | 18.55 | 18.50 | 18.75 | 18.75 | 90,474 |
| Jun 18, 2024 | 18.75 | 18.90 | 18.58 | 18.75 | 18.75 | 11,818 |
| Jun 17, 2024 | 18.75 | 18.58 | 18.10 | 18.75 | 18.75 | 34,685 |
| Jun 14, 2024 | 18.75 | 18.71 | 18.56 | 18.75 | 18.75 | 51,207 |
| Jun 13, 2024 | 18.75 | 18.72 | 18.72 | 18.75 | 18.75 | 5,000 |
| Jun 12, 2024 | 18.75 | 19.00 | 18.56 | 18.75 | 18.75 | 2,037 |
| Jun 11, 2024 | 18.75 | 19.00 | 18.56 | 18.75 | 18.75 | 8,058 |
| Jun 10, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 26,602 |
| Jun 07, 2024 | 19.00 | 19.00 | 18.50 | 18.75 | 18.75 | 75,835 |
| Jun 06, 2024 | 19.00 | 19.00 | 18.60 | 19.00 | 19.00 | 61,209 |
| Jun 05, 2024 | 19.00 | 19.00 | 18.63 | 19.00 | 19.00 | 101,546 |
| Jun 04, 2024 | 19.00 | 19.50 | 18.67 | 19.00 | 19.00 | 9,059 |
| Jun 03, 2024 | 19.00 | 18.68 | 18.68 | 19.00 | 19.00 | 1,000 |
| May 31, 2024 | 19.00 | 19.50 | 18.68 | 19.00 | 19.00 | 24,087 |
| May 30, 2024 | 19.00 | 19.20 | 18.50 | 19.00 | 19.00 | 15,510 |
| May 29, 2024 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | 21,765 |
| May 28, 2024 | 19.00 | 19.31 | 18.60 | 19.00 | 19.00 | 41,826 |
| May 24, 2024 | 19.25 | 19.25 | 18.50 | 18.75 | 18.75 | 314,482 |
| May 23, 2024 | 19.25 | 19.49 | 19.10 | 19.25 | 19.25 | 234,217 |
| May 22, 2024 | 19.00 | 19.90 | 18.92 | 19.25 | 19.25 | 243,749 |
| May 21, 2024 | 18.50 | 19.48 | 18.70 | 19.00 | 19.00 | 1,168,060 |
| May 20, 2024 | 17.25 | 18.50 | 17.50 | 18.10 | 18.10 | 632,348 |
| May 17, 2024 | 16.75 | 17.50 | 16.86 | 17.25 | 17.25 | 324,548 |
| *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.