Science Group plc (SAG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:48PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 415.00 | 415.00 | 1,014 |
| 23 Apr 2024 | 415.00 | 416.00 | 413.20 | 415.00 | 415.00 | 1,512 |
| 22 Apr 2024 | 415.00 | 412.15 | 412.15 | 415.00 | 415.00 | 1,744 |
| 19 Apr 2024 | 415.00 | 416.00 | 411.05 | 415.00 | 415.00 | 19,822 |
| 18 Apr 2024 | 415.00 | 413.77 | 413.77 | 415.00 | 415.00 | 285 |
| 17 Apr 2024 | 415.00 | 413.85 | 413.85 | 415.00 | 415.00 | 3,920 |
| 16 Apr 2024 | 410.00 | 414.00 | 411.00 | 415.00 | 415.00 | 31,852 |
| 15 Apr 2024 | 415.00 | 411.00 | 411.00 | 415.00 | 415.00 | 8,000 |
| 12 Apr 2024 | 417.00 | 415.00 | 410.00 | 415.00 | 415.00 | 20,863 |
| 11 Apr 2024 | 417.00 | 417.94 | 415.00 | 417.00 | 417.00 | 488,995 |
| 10 Apr 2024 | 415.00 | 417.00 | 415.00 | 417.00 | 417.00 | 6,700 |
| 09 Apr 2024 | 417.00 | 418.41 | 413.08 | 417.00 | 417.00 | 3,620 |
| 08 Apr 2024 | 417.00 | 419.00 | 411.15 | 417.00 | 417.00 | 16,819 |
| 05 Apr 2024 | 417.00 | 419.20 | 412.00 | 419.00 | 419.00 | 44,905 |
| 04 Apr 2024 | 415.00 | 423.50 | 417.60 | 417.00 | 417.00 | 31,835 |
| 03 Apr 2024 | 415.00 | 420.00 | 414.00 | 410.00 | 410.00 | 3,849 |
| 02 Apr 2024 | 410.00 | 420.00 | 410.00 | 415.00 | 415.00 | 15,377 |
| 28 Mar 2024 | 407.00 | 420.00 | 409.05 | 410.00 | 410.00 | 31,634 |
| 27 Mar 2024 | 407.00 | 413.00 | 407.00 | 407.00 | 407.00 | 10,489 |
| 26 Mar 2024 | 410.00 | 420.00 | 400.00 | 407.00 | 407.00 | 67,174 |
| 25 Mar 2024 | 401.00 | 420.00 | 398.00 | 410.00 | 410.00 | 126,510 |
| 22 Mar 2024 | 395.00 | 407.95 | 390.00 | 401.00 | 401.00 | 35,163 |
| 21 Mar 2024 | 375.00 | 399.00 | 374.90 | 395.00 | 395.00 | 282,089 |
| 20 Mar 2024 | 375.00 | 376.50 | 370.00 | 373.00 | 373.00 | 11,567 |
| 19 Mar 2024 | 377.00 | 377.90 | 372.65 | 375.00 | 375.00 | 11,883 |
| 18 Mar 2024 | 375.00 | 379.75 | 370.15 | 377.00 | 377.00 | 30,392 |
| 15 Mar 2024 | 379.00 | 380.00 | 373.67 | 375.00 | 375.00 | 9,381 |
| 14 Mar 2024 | 379.00 | 376.02 | 376.02 | 379.00 | 379.00 | 1,200 |
| 13 Mar 2024 | 379.00 | 380.00 | 376.02 | 379.00 | 379.00 | 3,925 |
| 12 Mar 2024 | 379.00 | 381.00 | 376.02 | 379.00 | 379.00 | 19,041 |
| 11 Mar 2024 | 379.00 | 382.00 | 370.00 | 379.00 | 379.00 | 12,500 |
| 08 Mar 2024 | 375.00 | 380.00 | 375.76 | 379.00 | 379.00 | 24,270 |
| 07 Mar 2024 | 377.00 | 379.00 | 372.50 | 375.00 | 375.00 | 31,267 |
| 06 Mar 2024 | 380.00 | 379.00 | 373.40 | 377.00 | 377.00 | 1,270 |
| 05 Mar 2024 | 380.00 | 375.00 | 375.00 | 380.00 | 380.00 | 2,627 |
| 04 Mar 2024 | 378.00 | 376.50 | 371.00 | 380.00 | 380.00 | 13,021 |
| 01 Mar 2024 | 378.00 | 382.00 | 376.50 | 378.00 | 378.00 | 5,439 |
| 29 Feb 2024 | 378.00 | 380.00 | 376.00 | 378.00 | 378.00 | 12,193 |
| 28 Feb 2024 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | 4,288 |
| 27 Feb 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 2,452 |
| 26 Feb 2024 | 380.00 | 384.00 | 379.50 | 380.00 | 380.00 | 16,480 |
| 23 Feb 2024 | 380.00 | 384.00 | 379.00 | 380.00 | 380.00 | 2,860 |
| 22 Feb 2024 | 380.00 | 382.00 | 377.67 | 380.00 | 380.00 | 33,635 |
| 21 Feb 2024 | 380.00 | 382.75 | 377.00 | 380.00 | 380.00 | 138,394 |
| 20 Feb 2024 | 380.00 | 382.90 | 377.00 | 380.00 | 380.00 | 3,989 |
| 19 Feb 2024 | 385.00 | 383.50 | 380.00 | 385.00 | 385.00 | 20,795 |
| 16 Feb 2024 | 385.00 | 385.00 | 380.10 | 385.00 | 385.00 | 3,561 |
| 15 Feb 2024 | 385.00 | 380.50 | 380.50 | 385.00 | 385.00 | 2,500 |
| 14 Feb 2024 | 385.00 | 383.00 | 383.00 | 385.00 | 385.00 | 2,540 |
| 13 Feb 2024 | 385.00 | 385.00 | 380.00 | 385.00 | 385.00 | 49,889 |
| 12 Feb 2024 | 386.00 | 389.50 | 380.00 | 385.00 | 385.00 | 6,090 |
| 09 Feb 2024 | 386.00 | 390.00 | 382.00 | 386.00 | 386.00 | 2,989 |
| 08 Feb 2024 | 386.00 | 386.00 | 382.25 | 386.00 | 386.00 | 36,430 |
| 07 Feb 2024 | 385.00 | 386.50 | 381.00 | 386.00 | 386.00 | 30,900 |
| 06 Feb 2024 | 384.00 | 390.00 | 383.50 | 385.00 | 385.00 | 87,516 |
| 05 Feb 2024 | 383.00 | 384.00 | 378.20 | 384.00 | 384.00 | 4,198 |
| 02 Feb 2024 | 381.00 | 382.00 | 378.00 | 383.00 | 383.00 | 6,050 |
| 01 Feb 2024 | 385.00 | 380.00 | 373.00 | 381.00 | 381.00 | 7,139 |
| 31 Jan 2024 | 387.00 | 388.75 | 380.00 | 386.00 | 386.00 | 6,877 |
| 30 Jan 2024 | 391.00 | 392.00 | 380.00 | 387.00 | 387.00 | 51,178 |
| 29 Jan 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| 26 Jan 2024 | 391.00 | 391.00 | 384.00 | 391.00 | 391.00 | 11,222 |
| 25 Jan 2024 | 391.00 | 384.00 | 384.00 | 391.00 | 391.00 | 3,230 |
| 24 Jan 2024 | 391.00 | 386.00 | 384.00 | 391.00 | 391.00 | 4,992 |
| 23 Jan 2024 | 391.00 | 394.25 | 387.00 | 391.00 | 391.00 | 6,727 |
| 22 Jan 2024 | 391.00 | 387.50 | 387.50 | 391.00 | 391.00 | 2,010 |
| 19 Jan 2024 | 389.00 | 393.99 | 387.00 | 391.00 | 391.00 | 3,221 |
| 18 Jan 2024 | 389.00 | 389.90 | 386.60 | 389.00 | 389.00 | 42,336 |
| 17 Jan 2024 | 392.00 | 395.25 | 389.50 | 389.00 | 389.00 | 8,395 |
| 16 Jan 2024 | 392.00 | 396.00 | 387.94 | 392.00 | 392.00 | 69,226 |
| 15 Jan 2024 | 392.15 | 398.00 | 386.00 | 392.00 | 392.00 | 4,157 |
| 12 Jan 2024 | 392.00 | 396.00 | 386.00 | 392.00 | 392.00 | 8,577 |
| 11 Jan 2024 | 392.00 | 395.00 | 386.00 | 392.00 | 392.00 | 10,052 |
| 10 Jan 2024 | 392.00 | 395.00 | 386.00 | 392.00 | 392.00 | 2,382 |
| 09 Jan 2024 | 392.00 | 394.00 | 386.00 | 392.00 | 392.00 | 19,656 |
| 08 Jan 2024 | 392.00 | 393.20 | 386.00 | 392.00 | 392.00 | 5,682 |
| 05 Jan 2024 | 392.00 | 393.24 | 391.61 | 392.00 | 392.00 | 2,250 |
| 04 Jan 2024 | 392.00 | 393.40 | 391.25 | 392.00 | 392.00 | 15,108 |
| 03 Jan 2024 | 392.00 | 395.00 | 390.20 | 392.00 | 392.00 | 5,057 |
| 02 Jan 2024 | 392.00 | 393.49 | 392.59 | 392.00 | 392.00 | 7,383 |
| 29 Dec 2023 | 392.00 | 394.24 | 391.00 | 392.00 | 392.00 | 11,525 |
| 28 Dec 2023 | 392.00 | 395.00 | 391.20 | 392.00 | 392.00 | 14,171 |
| 27 Dec 2023 | 393.00 | 395.00 | 391.26 | 393.00 | 393.00 | 23,454 |
| 22 Dec 2023 | 393.00 | 394.00 | 391.00 | 393.00 | 393.00 | 19,763 |
| 21 Dec 2023 | 393.00 | 394.00 | 390.50 | 393.00 | 393.00 | 15,308 |
| 20 Dec 2023 | 393.00 | 395.00 | 388.00 | 393.00 | 393.00 | 11,286 |
| 19 Dec 2023 | 393.00 | 393.50 | 388.00 | 393.00 | 393.00 | 6,945 |
| 18 Dec 2023 | 392.00 | 398.00 | 386.50 | 393.00 | 393.00 | 3,603 |
| 15 Dec 2023 | 392.00 | 392.59 | 392.00 | 392.00 | 392.00 | 30,000 |
| 14 Dec 2023 | 392.00 | 386.00 | 386.00 | 392.00 | 392.00 | 3,595 |
| 13 Dec 2023 | 392.00 | 393.44 | 386.00 | 392.00 | 392.00 | 4,464 |
| 12 Dec 2023 | 392.00 | 390.00 | 387.00 | 392.00 | 392.00 | 406,427 |
| 11 Dec 2023 | 392.00 | 395.00 | 387.00 | 392.00 | 392.00 | 10,305 |
| 08 Dec 2023 | 392.00 | 388.55 | 387.00 | 392.00 | 392.00 | 25,197 |
| 07 Dec 2023 | 392.00 | 395.00 | 394.90 | 392.00 | 392.00 | 1,280 |
| 06 Dec 2023 | 395.00 | 395.00 | 387.00 | 392.00 | 392.00 | 140,669 |
| 05 Dec 2023 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - |
| 04 Dec 2023 | 395.00 | 396.00 | 392.00 | 395.00 | 395.00 | 16,210 |
| 01 Dec 2023 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 20,000 |
| 30 Nov 2023 | 395.00 | 396.00 | 392.00 | 395.00 | 395.00 | 83,714 |
| *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.