LSE - Delayed Quote
GBp
Science Group plc (SAG.L)
569.00
0.00
(0.00%)
At close: 4:10:58 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
566.00
574.00
564.00
569.00
569.00
23,903
Oct 30, 2026
569.00
574.00
564.00
569.00
569.00
33,201
Oct 29, 2026
569.00
567.00
564.10
569.00
569.00
4,854
Oct 28, 2026
569.00
574.00
564.00
569.00
569.00
8,314
Oct 27, 2026
570.00
574.00
564.10
569.00
569.00
21,654
Oct 26, 2026
570.00
567.50
566.00
570.00
570.00
7,905
Oct 23, 2026
570.00
570.00
564.00
570.00
570.00
22,300
Oct 22, 2026
570.00
574.00
566.00
570.00
570.00
25,647
Oct 21, 2026
570.00
570.00
566.00
570.00
570.00
36,278
Oct 20, 2026
570.00
574.00
567.20
570.00
570.00
24,587
Oct 19, 2026
570.00
574.00
566.00
570.00
570.00
35,577
Oct 16, 2026
570.00
572.00
566.00
570.00
570.00
38,065
Oct 15, 2026
570.00
574.00
566.00
574.00
574.00
135,969
Oct 14, 2026
570.00
570.00
566.00
570.00
570.00
2,465
Oct 13, 2026
570.00
573.60
566.00
568.00
568.00
33,031
Oct 12, 2026
570.00
569.90
566.00
570.00
570.00
20,038
Oct 9, 2026
573.00
576.00
566.00
570.00
570.00
13,893
Oct 8, 2026
573.00
580.00
566.00
573.00
573.00
26,592
Oct 7, 2026
573.00
571.00
566.00
573.00
573.00
15,833
Oct 6, 2026
573.00
567.00
566.00
573.00
573.00
12,890
Oct 5, 2026
573.00
571.50
566.00
573.00
573.00
28,678
Oct 2, 2026
575.00
580.00
566.42
573.00
573.00
30,449
Oct 1, 2026
575.00
580.00
570.00
575.00
575.00
32,916
Sep 30, 2026
575.00
575.00
570.00
575.00
575.00
42,624
Sep 29, 2026
575.00
580.00
570.00
575.00
575.00
12,745
Sep 28, 2026
575.00
580.00
570.00
575.00
575.00
21,354
Sep 25, 2026
575.00
580.00
570.00
575.00
575.00
20,253
Sep 24, 2026
575.00
572.90
570.50
575.00
575.00
13,962
Sep 23, 2026
575.00
580.00
570.50
575.00
575.00
111,897
Sep 22, 2026
575.00
573.00
570.00
575.00
575.00
7,199
Sep 21, 2026
575.00
574.80
570.00
575.00
575.00
127,889
Sep 18, 2026
575.00
580.00
570.30
575.00
575.00
101,288
Sep 17, 2026
575.00
580.00
570.35
575.00
575.00
30,988
Sep 16, 2026
575.00
571.00
570.00
575.00
575.00
8,093
Sep 15, 2026
575.00
576.00
570.00
575.00
575.00
18,182
Sep 14, 2026
576.00
580.00
570.00
575.00
575.00
106,054
Sep 11, 2026
576.00
572.60
572.00
576.00
576.00
15,572
Sep 10, 2026
577.00
580.00
572.56
576.00
576.00
16,254
Sep 9, 2026
577.00
580.00
574.20
577.00
577.00
14,640
Sep 8, 2026
577.00
577.00
574.00
577.00
577.00
684,020
Sep 7, 2026
577.00
580.00
574.00
577.00
577.00
189,733
Sep 4, 2026
577.00
578.00
574.00
577.00
577.00
35,916
Sep 3, 2026
578.00
580.00
574.00
577.00
577.00
18,335
Sep 2, 2026
578.00
580.00
576.00
578.00
578.00
34,099
Sep 1, 2026
578.00
580.00
576.08
578.00
578.00
34,651
Aug 28, 2026
578.00
580.00
576.00
578.00
578.00
22,157
Aug 27, 2026
578.00
578.50
576.00
578.00
578.00
8,756
Aug 26, 2026
578.00
577.10
576.00
578.00
578.00
21,215
Aug 25, 2026
578.00
579.24
576.00
578.00
578.00
36,134
Aug 24, 2026
578.00
580.00
576.00
578.00
578.00
25,291
Aug 21, 2026
578.00
578.00
577.90
578.00
578.00
8,428
Aug 20, 2026
577.00
580.00
576.00
578.00
578.00
32,105
Aug 19, 2026
577.00
580.00
574.00
576.00
576.00
42,238
Aug 18, 2026
577.00
578.59
575.00
576.00
576.00
18,203
Aug 17, 2026
577.00
580.00
574.00
576.00
576.00
47,044
Aug 14, 2026
577.00
580.00
560.00
577.00
577.00
6,686
Aug 13, 2026
577.00
579.50
574.00
574.00
574.00
25,251
Aug 12, 2026
577.00
579.70
574.00
577.00
577.00
21,146
Aug 11, 2026
583.00
580.00
574.18
577.00
577.00
41,266
Aug 10, 2026
583.00
590.00
576.00
583.00
583.00
69,959
Aug 7, 2026
585.00
590.00
575.00
585.00
585.00
38,523
Aug 6, 2026
585.00
584.34
580.00
585.00
585.00
6,454
Aug 5, 2026
585.00
590.00
580.00
585.00
585.00
60,113
Aug 4, 2026
585.00
590.00
580.00
584.00
584.00
27,102
Aug 3, 2026
585.00
590.00
580.00
585.00
585.00
16,206
Jul 31, 2026
585.00
590.00
580.00
585.00
585.00
61,397
Jul 30, 2026
582.00
586.00
576.00
585.00
585.00
24,162
Jul 29, 2026
582.00
581.00
580.70
582.00
582.00
23,345
Jul 28, 2026
585.00
585.00
580.00
582.00
582.00
35,951
Jul 27, 2026
585.00
590.00
580.00
580.00
580.00
18,967
Jul 24, 2026
580.00
590.00
577.32
587.00
587.00
63,862
Jul 23, 2026
585.00
590.00
585.00
587.00
587.00
49,432
Jul 22, 2026
585.00
590.00
580.00
585.00
585.00
22,679
Jul 21, 2026
585.00
588.00
583.02
585.00
585.00
58,481
Jul 20, 2026
585.00
590.00
580.00
585.00
585.00
29,346
Jul 17, 2026
585.00
590.00
580.00
585.00
585.00
13,594
Jul 16, 2026
585.00
590.00
580.00
590.00
590.00
563,070
Jul 15, 2026
585.00
590.00
580.00
585.00
585.00
50,013
Jul 14, 2026
585.00
590.00
581.23
585.00
585.00
11,751
Jul 13, 2026
585.00
590.00
580.00
585.00
585.00
20,976
Jul 10, 2026
585.00
590.00
580.00
585.00
585.00
14,297
Jul 9, 2026
585.00
590.00
580.00
585.00
585.00
94,287
Jul 8, 2026
585.00
590.00
580.00
585.00
585.00
25,425
Jul 7, 2026
585.00
590.00
580.00
585.00
585.00
3,404
Jul 6, 2026
585.00
590.00
580.00
585.00
585.00
13,741
Jul 3, 2026
585.00
590.00
580.00
582.00
582.00
75,883
Jul 2, 2026
585.00
590.00
580.00
585.00
585.00
7,413
Jul 1, 2026
585.00
581.75
580.00
585.00
585.00
10,348
Jun 30, 2026
585.00
590.00
581.20
585.00
585.00
8,020
Jun 29, 2026
585.00
590.00
580.00
585.00
585.00
44,428
Jun 26, 2026
585.00
590.00
580.25
585.00
585.00
50,579
Jun 25, 2026
585.00
585.00
580.00
585.00
585.00
50,309
Jun 24, 2026
585.00
581.70
581.70
585.00
585.00
84
Jun 23, 2026
585.00
582.40
580.00
585.00
585.00
58,157
Jun 22, 2026
585.00
590.00
580.00
585.00
585.00
52,470
Jun 19, 2026
585.00
583.00
580.00
585.00
585.00
31,942
Jun 18, 2026
585.00
583.00
580.00
580.00
580.00
16,354
Jun 17, 2026
585.00
590.00
580.00
585.00
585.00
18,200
Jun 16, 2026
585.00
585.00
580.00
585.00
585.00
142,513
Jun 15, 2026
585.00
590.00
580.00
585.00
585.00
43,904
Jun 12, 2026
585.00
583.80
580.00
585.00
585.00
41,306
Jun 11, 2026
585.00
590.00
581.00
585.00
585.00
29,731
Jun 10, 2026
585.00
590.00
580.00
585.00
585.00
135,223
Jun 9, 2026
585.00
590.00
580.00
585.00
585.00
48,520
Jun 8, 2026
585.00
590.00
580.00
585.00
585.00
34,493
Jun 5, 2026
585.00
590.00
575.00
585.00
585.00
17,609
Jun 4, 2026
585.00
590.00
580.00
585.00
585.00
27,488
Jun 3, 2026
585.00
590.00
580.00
585.00
585.00
38,376
Jun 2, 2026
585.00
590.00
580.00
585.00
585.00
14,837
Jun 1, 2026
580.00
590.00
577.00
580.00
580.00
33,407
May 29, 2026
585.00
590.00
580.00
585.00
585.00
11,193
May 28, 2026
585.00
590.00
580.10
585.00
585.00
5,041
May 27, 2026
585.00
590.00
580.00
585.00
585.00
43,025
May 26, 2026
585.00
590.00
584.00
585.00
585.00
79,471
May 22, 2026
582.00
590.00
574.00
585.00
585.00
19,283
May 21, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
580.00
590.00
577.56
588.00
588.00
43,342
May 20, 2026
593.00
596.00
570.10
585.00
584.90
124,288
May 19, 2026
593.00
596.00
590.00
593.00
592.90
45,674
May 18, 2026
593.00
600.00
586.00
591.00
590.90
66,538
May 15, 2026
593.00
596.00
590.00
591.00
590.90
6,970
May 14, 2026
593.00
596.00
588.50
591.00
590.90
16,504
May 13, 2026
593.00
596.00
586.00
592.00
591.90
37,606
May 12, 2026
593.00
596.00
586.00
591.00
590.90
59,138
May 11, 2026
587.00
590.00
584.00
588.00
587.90
41,965
May 8, 2026
585.00
590.00
581.50
587.00
586.90
38,940
May 7, 2026
581.00
589.00
581.12
585.00
584.90
45,361
May 6, 2026
575.00
584.00
570.00
581.00
580.90
75,937
May 5, 2026
572.00
580.00
571.40
573.00
572.90
76,030
May 1, 2026
575.00
580.00
566.00
572.00
571.90
208,948
Apr 30, 2026
571.00
580.00
568.00
575.00
574.90
81,265
Apr 29, 2026
571.00
578.50
568.00
571.00
570.90
45,704
Apr 28, 2026
571.00
576.00
567.50
571.00
570.90
34,460
Apr 27, 2026
571.00
576.00
566.20
571.00
570.90
7,921
Apr 24, 2026
573.00
580.00
570.00
573.00
572.90
47,692
Apr 23, 2026
575.00
580.00
571.00
572.00
571.90
40,283
Apr 22, 2026
575.00
577.00
570.00
575.00
574.90
14,752
Apr 21, 2026
575.00
580.00
573.70
575.00
574.90
5,589
Apr 20, 2026
575.00
580.00
570.00
575.00
574.90
573,122
Apr 17, 2026
555.00
580.00
550.00
575.00
574.90
146,952
Apr 16, 2026
555.00
560.00
555.00
555.00
554.91
6,427
Apr 15, 2026
556.00
560.00
550.00
555.00
554.91
18,431
Apr 14, 2026
560.00
558.40
550.00
556.00
555.90
26,490
Apr 13, 2026
560.00
612.00
552.50
612.00
611.90
7,162
Apr 10, 2026
555.00
566.00
550.00
558.00
557.90
10,603
Apr 9, 2026
552.00
560.00
544.00
555.00
554.91
12,863
Apr 8, 2026
535.00
560.00
530.00
552.00
551.91
40,227
Apr 7, 2026
530.00
540.00
528.00
535.00
534.91
13,308
Apr 2, 2026
527.50
535.00
525.00
530.00
529.91
31,206
Apr 1, 2026
522.50
530.00
521.25
527.50
527.41
53,511
Mar 31, 2026
522.50
525.00
520.00
522.50
522.41
37,951
Mar 30, 2026
527.50
530.00
520.25
522.50
522.41
34,859
Mar 27, 2026
527.50
530.00
525.00
527.50
527.41
23,129
Mar 26, 2026
527.50
530.00
526.00
527.50
527.41
24,347
Mar 25, 2026
525.00
530.00
520.00
527.50
527.41
34,446
Mar 24, 2026
525.00
530.00
520.00
520.00
519.91
50,189
Mar 23, 2026
530.00
540.00
520.00
520.00
519.91
40,479
Mar 20, 2026
535.00
540.00
520.00
530.00
529.91
35,031
Mar 19, 2026
540.00
542.50
525.00
532.50
532.41
2,596,086
Mar 18, 2026
540.00
550.00
530.00
540.00
539.91
56,550
Mar 17, 2026
550.00
550.00
531.00
540.00
539.91
66,651
Mar 16, 2026
535.00
537.00
530.00
535.00
534.91
50,236
Mar 13, 2026
535.00
540.00
530.00
535.00
534.91
44,851
Mar 12, 2026
535.00
532.00
530.00
535.00
534.91
23,422
Mar 11, 2026
530.00
540.00
525.00
535.00
534.91
8,997
Mar 10, 2026
535.00
540.00
530.00
535.00
534.91
27,830
Mar 9, 2026
537.50
540.00
527.00
535.00
534.91
134,441
Mar 6, 2026
537.50
540.00
535.00
540.00
539.91
13,366
Mar 5, 2026
537.50
537.50
535.00
537.50
537.41
23,717
Mar 4, 2026
537.50
537.50
535.00
537.50
537.41
15,218
Mar 3, 2026
537.50
537.50
535.00
537.50
537.41
36,609
Mar 2, 2026
537.50
539.00
536.05
537.50
537.41
36,650
Feb 27, 2026
537.50
539.50
536.50
537.50
537.41
2,132
Feb 26, 2026
545.00
550.00
530.55
540.00
539.91
97,472
Feb 25, 2026
545.00
550.00
537.00
545.00
544.91
13,647
Feb 24, 2026
545.00
550.00
540.10
550.00
549.91
4,159
Feb 23, 2026
545.00
550.00
540.50
545.00
544.91
40,840
Feb 20, 2026
545.00
550.00
540.00
545.00
544.91
55,938
Feb 19, 2026
545.00
550.00
540.00
545.00
544.91
40,093
Feb 18, 2026
545.00
550.00
530.00
545.00
544.91
47,416
Feb 17, 2026
542.50
550.00
536.00
542.50
542.41
91,810
Feb 16, 2026
542.50
550.00
536.50
542.50
542.41
43,326
Feb 13, 2026
542.50
550.00
535.22
540.00
539.91
339,504
Feb 12, 2026
545.00
555.00
535.00
542.50
542.41
49,480
Feb 11, 2026
545.00
555.00
535.00
545.00
544.91
41,139
Feb 10, 2026
545.00
550.00
535.00
542.50
542.41
39,489
Feb 9, 2026
545.00
550.00
536.80
542.50
542.41
13,739
Feb 6, 2026
545.00
555.00
537.00
542.50
542.41
64,663
Feb 5, 2026
547.50
555.00
536.50
545.00
544.91
24,951
Feb 4, 2026
547.50
555.00
540.00
550.00
549.91
31,384
Feb 3, 2026
547.50
555.00
540.00
547.50
547.41
73,577
Feb 2, 2026
547.50
555.00
540.00
547.50
547.41
16,851
Jan 30, 2026
547.50
555.00
543.00
547.50
547.41
13,877
Jan 29, 2026
547.50
550.00
540.00
550.00
549.91
16,220
Jan 28, 2026
547.50
555.00
540.00
547.50
547.41
68,851
Jan 27, 2026
555.00
560.00
542.35
547.50
547.41
36,880
Jan 26, 2026
555.00
560.00
550.00
555.00
554.91
38,890
Jan 23, 2026
555.00
560.00
550.00
555.00
554.91
3,056
Jan 22, 2026
555.00
560.00
550.00
555.00
554.91
40,678
Jan 21, 2026
555.00
560.00
550.10
555.00
554.91
80,311
Jan 20, 2026
555.00
560.00
550.10
555.00
554.91
62,264
Jan 19, 2026
555.00
560.00
552.00
555.00
554.91
43,333
Jan 16, 2026
555.00
558.00
550.00
555.00
554.91
23,619
Jan 15, 2026
555.00
558.00
550.00
555.00
554.91
14,158
Jan 14, 2026
555.00
560.00
550.00
555.00
554.91
108,075
Jan 13, 2026
565.00
570.00
550.00
555.00
554.91
134,659
Jan 12, 2026
547.50
550.00
542.00
547.50
547.41
98,251
Jan 9, 2026
547.50
547.50
545.00
547.50
547.41
48,040
Jan 8, 2026
547.50
550.00
545.00
547.50
547.41
113,926
Jan 7, 2026
547.50
550.00
545.01
547.50
547.41
23,461
Jan 6, 2026
547.50
555.00
546.00
547.50
547.41
38,527
Jan 5, 2026
547.50
550.00
545.01
547.50
547.41
69,579
Jan 2, 2026
547.50
550.00
545.60
547.50
547.41
36,050
Dec 31, 2025
547.50
547.50
547.50
547.50
547.41
2,784
Dec 30, 2025
547.50
550.00
547.90
547.50
547.41
4,123
Dec 29, 2025
547.50
548.90
545.50
547.50
547.41
8,657
Dec 24, 2025
547.50
548.35
545.02
547.50
547.41
10,115
Dec 23, 2025
547.50
547.40
545.02
547.50
547.41
4,203
Dec 22, 2025
547.50
550.00
545.00
547.50
547.41
12,633
Dec 19, 2025
547.50
550.00
545.00
547.50
547.41
6,217
Dec 18, 2025
547.50
550.00
545.00
547.50
547.41
73,674
Dec 17, 2025
547.50
546.75
545.00
547.50
547.41
38,560
Dec 16, 2025
547.50
546.75
543.50
547.50
547.41
34,709
Dec 15, 2025
547.50
550.00
545.50
547.50
547.41
28,750
Dec 12, 2025
547.50
546.75
545.50
547.50
547.41
11,443
Dec 11, 2025
547.50
555.00
545.00
547.50
547.41
443,134
Dec 10, 2025
547.50
547.00
545.00
547.50
547.41
25,312
Dec 9, 2025
547.50
548.00
545.00
547.50
547.41
17,915
Dec 8, 2025
547.50
549.00
545.00
547.50
547.41
19,108
Dec 5, 2025
545.00
547.25
540.66
547.50
547.41
42,546
Dec 4, 2025
545.00
548.00
540.66
545.00
544.91
13,551
Dec 3, 2025
542.50
546.80
540.00
545.00
544.91
129,915
Dec 2, 2025
537.50
542.50
535.00
542.50
542.41
29,168
Dec 1, 2025
537.50
538.00
535.20
537.50
537.41
28,316
Nov 28, 2025
537.50
537.50
535.00
537.50
537.41
34,855
Nov 27, 2025
535.00
537.50
530.01
537.50
537.41
12,892
Nov 26, 2025
535.00
530.10
530.01
535.00
534.91
1,815
Nov 25, 2025
535.00
538.85
530.00
535.00
534.91
27,243
Nov 24, 2025
540.00
539.50
530.00
535.00
534.91
29,913
Nov 21, 2025
545.00
540.50
530.00
540.00
539.91
41,544
Nov 20, 2025
545.00
542.40
535.00
545.00
544.91
54,024
Nov 19, 2025
545.00
542.40
535.00
535.00
534.91
1,137,619
Nov 18, 2025
545.00
540.01
540.00
545.00
544.91
5,603
Nov 17, 2025
545.00
544.00
533.00
540.00
539.91
39,275
Nov 14, 2025
545.00
543.75
540.00
545.00
544.91
24,224
Nov 13, 2025
545.00
545.90
540.01
545.00
544.91
15,976
Nov 12, 2025
545.00
545.00
540.20
545.00
544.91
3,689
Nov 11, 2025
545.00
542.25
541.00
545.00
544.91
15,201
Nov 10, 2025
545.00
547.50
540.01
545.00
544.91
32,955
Nov 7, 2025
547.50
548.89
540.01
545.00
544.91
18,655
Nov 6, 2025
547.50
554.85
550.00
547.50
547.41
44,290
Nov 5, 2025
552.50
565.00
542.66
547.50
547.41
184,962
Nov 4, 2025
552.50
560.00
550.00
552.50
552.41
76,591
Nov 3, 2025
552.50
555.00
550.00
555.00
554.91
38,228
