UK Markets close in 7 hrs 19 mins

ScS Group plc (SCS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
178.92+0.92 (+0.52%)
As of 8:10AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Dec 2020178.92178.92178.92178.92178.92918
03 Dec 2020182.00183.00178.00178.00178.0097,569
02 Dec 2020183.50187.46178.00180.00180.00162,348
01 Dec 2020188.00189.00182.63184.00184.0015,413
30 Nov 2020190.00192.50185.00185.75185.7520,476
27 Nov 2020191.50191.80190.00191.00191.0015,897
26 Nov 2020199.50203.00195.00191.75191.7539,793
25 Nov 2020190.50204.33186.00198.75198.75137,163
24 Nov 2020198.50198.50188.00198.50198.5041,093
23 Nov 2020198.00203.00198.00199.00199.0020,458
20 Nov 2020197.50201.00196.37201.00201.0031,466
19 Nov 2020198.00203.00190.74198.25198.2551,058
18 Nov 2020189.50202.00189.50192.25192.2510,634
17 Nov 2020190.00195.00188.00188.00188.006,401
16 Nov 2020192.50203.00188.00190.00190.0044,185
13 Nov 2020207.00207.00192.50194.25194.25340
12 Nov 2020201.00203.38192.00192.00192.005,819
11 Nov 2020202.00208.00199.15204.00204.0017,830
10 Nov 2020199.50207.00192.00192.00192.007,766
09 Nov 2020186.00200.00184.66200.00200.0036,903
06 Nov 2020185.00185.96183.00184.50184.502,462
05 Nov 2020180.50185.50178.50185.00185.006,133
04 Nov 2020181.00185.00181.00184.00184.0035,572
03 Nov 2020184.00184.00174.65180.50180.5034,519
02 Nov 2020191.50196.50170.52176.00176.00124,543
30 Oct 2020195.00197.00190.50191.00191.0019,006
29 Oct 2020194.00200.00190.50190.50190.5017,928
28 Oct 2020203.00209.00195.00198.00198.00137,380
27 Oct 2020203.00209.00199.50200.00200.0026,183
26 Oct 2020206.00210.00200.00205.00205.0068,860
23 Oct 2020201.00214.00200.88214.00214.0035,916
22 Oct 2020201.00202.11200.01201.00201.0023,522
21 Oct 2020201.00201.00199.50200.25200.2510,910
20 Oct 2020199.50201.00199.50200.25200.2539,137
19 Oct 2020202.00202.00199.50200.25200.2531,641
16 Oct 2020214.00219.00200.00201.75201.75108,516
15 Oct 2020200.00212.22199.50211.00211.0069,780
14 Oct 2020196.50200.00192.00199.50199.5064,337
13 Oct 2020197.00198.00194.00196.00196.0048,165
12 Oct 2020196.50200.00193.22200.00200.0079,581
09 Oct 2020200.00201.00198.00198.75198.7591,695
08 Oct 2020199.50201.00197.00199.75199.7596,098
07 Oct 2020199.00200.00196.00198.00198.0063,904
06 Oct 2020196.00204.00194.00201.50201.5053,508
05 Oct 2020200.00202.00194.89198.75198.7548,346
02 Oct 2020208.00208.00199.00208.00208.0049,052
01 Oct 2020209.00209.00199.00208.00208.0039,553
30 Sep 2020204.00211.00201.00203.00203.0058,880
29 Sep 2020217.00220.00194.80204.00204.00500,794
28 Sep 2020214.00225.00213.12220.00220.00411,957
25 Sep 2020208.00210.00197.50208.00208.00247,581
24 Sep 2020205.00209.64195.50209.00209.0093,473
23 Sep 2020209.00209.00196.00206.00206.0064,159
22 Sep 2020200.00209.32197.06205.00205.0073,640
21 Sep 2020210.00219.00191.00198.50198.50240,068
18 Sep 2020196.50220.00196.50220.00220.00250,022
17 Sep 2020191.50197.00190.50197.00197.0059,202
16 Sep 2020191.50195.50190.00190.75190.7534,107
15 Sep 2020186.00191.50185.50189.25189.25145,778
14 Sep 2020188.00194.00186.50190.00190.0087,295
11 Sep 2020194.00195.50185.50194.00194.0089,911
10 Sep 2020187.00196.98172.50193.25193.2569,757
09 Sep 2020174.00188.47165.50178.50178.50199,958
08 Sep 2020166.00185.00165.00180.00180.00442,875
07 Sep 2020156.00161.50150.26156.00156.00260,356
04 Sep 2020162.00164.46155.35159.50159.50181,724
03 Sep 2020169.00176.65160.75165.00165.0022,795
02 Sep 2020174.00175.65169.50173.00173.0071,941
01 Sep 2020171.00178.00171.00177.50177.5091,948
28 Aug 2020177.50177.50171.25170.25170.2560,191
27 Aug 2020175.00175.50171.50173.00173.003,814
26 Aug 2020177.00184.50174.00177.50177.5023,256
25 Aug 2020182.00194.50178.00178.00178.0080,915
24 Aug 2020170.50184.50165.76176.50176.5014,465
21 Aug 2020180.50184.50165.76177.00177.0021,877
20 Aug 2020178.00184.50174.00180.00180.0030,894
19 Aug 2020178.00179.00173.50177.25177.253,056
18 Aug 2020178.00183.50175.10179.25179.2511,827
17 Aug 2020177.50178.95173.00173.00173.0041,831
14 Aug 2020171.50174.50169.00169.00169.003,444
13 Aug 2020171.50174.73169.00174.00174.0012,715
12 Aug 2020172.50178.00169.50172.00172.006,451
11 Aug 2020170.00178.50169.00175.50175.5011,104
10 Aug 2020169.50174.00169.00173.00173.0041,832
07 Aug 2020170.50178.50169.50170.25170.2544,056
06 Aug 2020178.00184.00168.93173.75173.7541,417
05 Aug 2020180.50185.50176.50178.00178.0011,951
04 Aug 2020185.00185.00175.50178.00178.0094,237
03 Aug 2020180.00187.50179.50180.00180.0034,913
31 Jul 2020185.00189.50180.00185.00185.00127,330
30 Jul 2020170.00201.00165.75180.50180.50345,336
29 Jul 2020161.00162.26158.82160.00160.0051,415
28 Jul 2020162.00164.50161.00161.00161.0033,287
27 Jul 2020160.00161.50159.09161.00161.0022,881
24 Jul 2020160.50162.00160.00161.00161.0016,110
23 Jul 2020161.00163.76160.00161.00161.0014,282
22 Jul 2020161.00163.10156.34161.00161.00118,668
21 Jul 2020161.50166.50161.50165.00165.0048,139
20 Jul 2020165.50167.00162.95164.50164.5011,041
17 Jul 2020159.00167.50159.00164.00164.0019,785
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...