Science Group (SAG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Science Group

Date Open High Low Close* Volume
05/12/2025 545.00p 547.50p 540.66p 547.50p 42546
04/12/2025 545.00p 548.00p 540.66p 545.00p 13551
03/12/2025 542.50p 546.80p 540.00p 545.00p 129915
02/12/2025 537.50p 542.50p 535.00p 542.50p 19168
01/12/2025 537.50p 538.00p 535.20p 537.50p 28316
28/11/2025 537.50p 537.50p 535.00p 537.50p 34855
27/11/2025 535.00p 537.50p 530.01p 537.50p 2892
26/11/2025 535.00p 535.00p 530.01p 535.00p 1815
25/11/2025 535.00p 538.85p 530.00p 535.00p 27243
24/11/2025 540.00p 540.00p 530.00p 535.00p 29913
21/11/2025 545.00p 545.00p 530.00p 540.00p 41544
20/11/2025 545.00p 545.00p 535.00p 545.00p 48634
19/11/2025 545.00p 545.00p 535.00p 535.00p 1137619
18/11/2025 545.00p 545.00p 540.00p 545.00p 5603
17/11/2025 545.00p 545.00p 533.00p 540.00p 39275
14/11/2025 545.00p 545.00p 540.00p 545.00p 6724
13/11/2025 545.00p 545.90p 540.01p 545.00p 15976
12/11/2025 545.00p 545.00p 540.20p 545.00p 3689
11/11/2025 545.00p 545.00p 541.00p 545.00p 15201
10/11/2025 545.00p 547.50p 540.01p 545.00p 25455
07/11/2025 547.50p 548.89p 540.01p 545.00p 18655
06/11/2025 547.50p 554.85p 547.50p 547.50p 44290
05/11/2025 552.50p 565.00p 542.67p 547.50p 184962
04/11/2025 552.50p 560.00p 550.00p 552.50p 66591
03/11/2025 552.50p 555.00p 550.00p 555.00p 30397
31/10/2025 552.50p 552.50p 548.00p 550.00p 15358
30/10/2025 552.50p 552.50p 550.00p 552.50p 19714
29/10/2025 552.50p 552.50p 550.00p 550.00p 48360
28/10/2025 552.50p 552.50p 547.00p 550.00p 15173
27/10/2025 552.50p 552.50p 550.00p 552.50p 59157
24/10/2025 552.50p 555.00p 550.00p 555.00p 97931
23/10/2025 552.50p 552.50p 550.00p 552.50p 32361
22/10/2025 552.50p 555.00p 550.00p 555.00p 22870
21/10/2025 552.50p 552.50p 550.00p 552.50p 14857
20/10/2025 552.50p 552.50p 545.00p 552.50p 158441
17/10/2025 552.50p 552.50p 550.00p 552.50p 31625
16/10/2025 552.50p 552.50p 542.50p 552.50p 53813
15/10/2025 552.50p 552.50p 550.00p 552.50p 33319
14/10/2025 552.50p 552.50p 550.00p 550.00p 47830
13/10/2025 552.50p 555.00p 547.00p 555.00p 46612
10/10/2025 552.50p 553.10p 545.00p 552.50p 1446541
09/10/2025 552.50p 553.20p 550.00p 552.50p 4977
08/10/2025 555.00p 555.00p 550.00p 552.50p 54317
07/10/2025 555.00p 555.00p 535.00p 555.00p 529467
06/10/2025 555.00p 555.00p 550.01p 555.00p 21716
03/10/2025 555.00p 555.00p 548.00p 555.00p 39917
02/10/2025 555.00p 555.00p 550.00p 555.00p 32002
01/10/2025 555.00p 555.00p 550.01p 555.00p 24340
30/09/2025 555.00p 560.00p 550.01p 555.00p 4870
29/09/2025 555.00p 556.40p 547.00p 555.00p 12248
26/09/2025 555.00p 560.00p 550.00p 560.00p 101206
25/09/2025 555.00p 559.90p 550.00p 555.00p 901645
24/09/2025 555.00p 558.00p 550.00p 605.00p 135943
23/09/2025 555.00p 560.00p 550.00p 550.00p 136635
22/09/2025 555.00p 556.00p 551.00p 555.00p 22827
19/09/2025 555.00p 555.00p 550.00p 555.00p 10922
18/09/2025 560.00p 560.00p 550.00p 550.00p 80531
17/09/2025 560.00p 560.00p 542.23p 550.00p 4692
16/09/2025 560.00p 560.00p 560.00p 560.00p 12706
15/09/2025 560.00p 560.00p 550.00p 560.00p 10692
12/09/2025 560.00p 560.00p 550.00p 550.00p 24015
11/09/2025 560.00p 560.00p 560.00p 560.00p 33537
10/09/2025 560.00p 560.00p 550.20p 560.00p 4667
09/09/2025 560.00p 560.00p 550.00p 555.00p 46214
08/09/2025 560.00p 567.14p 550.00p 560.00p 31057
05/09/2025 560.00p 560.00p 550.50p 560.00p 23247
04/09/2025 560.00p 566.00p 550.00p 560.00p 1459264
03/09/2025 560.00p 566.00p 553.86p 560.00p 9808
02/09/2025 560.00p 566.00p 556.72p 560.00p 4311
01/09/2025 560.00p 560.00p 556.55p 560.00p 17433
29/08/2025 560.00p 566.00p 555.00p 560.00p 20867
28/08/2025 560.00p 560.00p 552.00p 560.00p 8524
27/08/2025 560.00p 566.00p 550.00p 560.00p 32113
26/08/2025 560.00p 566.00p 555.00p 560.00p 11187
22/08/2025 560.00p 560.90p 553.00p 560.00p 8551
21/08/2025 560.00p 562.00p 550.00p 560.00p 28087
20/08/2025 560.00p 570.00p 550.00p 570.00p 24901
19/08/2025 575.00p 577.50p 550.00p 560.00p 69493
18/08/2025 575.00p 577.50p 572.25p 575.00p 25928
15/08/2025 575.00p 580.00p 572.00p 575.00p 28101
14/08/2025 575.00p 577.50p 575.00p 575.00p 26387
13/08/2025 575.00p 580.00p 571.50p 575.00p 50055
12/08/2025 575.00p 580.00p 572.00p 575.00p 41916
11/08/2025 575.00p 580.00p 570.00p 575.00p 72301
08/08/2025 570.00p 579.50p 564.13p 575.00p 71586
07/08/2025 567.50p 578.75p 563.00p 570.00p 31630
06/08/2025 567.50p 578.75p 563.50p 567.50p 9358
05/08/2025 567.50p 574.00p 562.50p 567.50p 15915
04/08/2025 567.50p 572.00p 557.40p 565.00p 93067
01/08/2025 567.50p 570.00p 555.00p 567.50p 28774
31/07/2025 567.50p 572.86p 555.00p 567.50p 38758
30/07/2025 567.50p 567.50p 557.50p 567.50p 29131
29/07/2025 567.50p 567.50p 550.00p 567.50p 43805
28/07/2025 557.50p 580.00p 557.50p 567.50p 92511
25/07/2025 547.50p 554.50p 535.00p 550.00p 42510
24/07/2025 547.50p 553.75p 546.00p 547.50p 9005
23/07/2025 545.00p 550.00p 543.00p 550.00p 12574
22/07/2025 542.50p 550.00p 541.00p 542.50p 11910
21/07/2025 542.50p 550.00p 535.00p 542.50p 18271
18/07/2025 542.50p 547.60p 535.00p 542.50p 16843
17/07/2025 542.50p 546.95p 537.00p 542.50p 13156
16/07/2025 542.50p 546.95p 537.00p 542.50p 6094
15/07/2025 542.50p 546.95p 537.00p 542.50p 8802
14/07/2025 537.50p 547.60p 535.00p 542.50p 25486
11/07/2025 535.00p 550.00p 535.00p 537.50p 27253
10/07/2025 525.00p 535.00p 525.00p 532.50p 90317
09/07/2025 525.00p 530.00p 525.00p 525.00p 10680
08/07/2025 525.00p 530.00p 525.00p 525.00p 20512
07/07/2025 525.00p 530.00p 525.00p 525.00p 10507
04/07/2025 517.50p 530.00p 517.50p 525.00p 12679
03/07/2025 520.00p 521.00p 516.00p 520.00p 11439
02/07/2025 520.00p 524.50p 516.00p 520.00p 35404
01/07/2025 522.50p 523.25p 515.75p 522.50p 34314
30/06/2025 522.50p 525.00p 515.00p 522.50p 23095
27/06/2025 522.50p 524.00p 515.00p 522.50p 7849
26/06/2025 522.50p 522.50p 515.00p 522.50p 31181
25/06/2025 522.50p 525.90p 516.00p 522.50p 21564
24/06/2025 522.50p 526.10p 515.75p 522.50p 3381
23/06/2025 512.50p 524.00p 510.00p 522.50p 73706
20/06/2025 512.50p 515.00p 510.00p 515.00p 57534
19/06/2025 510.00p 514.00p 508.50p 512.50p 45567
18/06/2025 510.00p 511.00p 506.00p 510.00p 15461
17/06/2025 507.50p 510.00p 500.00p 510.00p 12110
16/06/2025 507.50p 512.00p 503.90p 507.50p 55715
13/06/2025 515.00p 520.00p 503.50p 507.50p 13896
12/06/2025 510.00p 519.00p 508.00p 515.00p 14423
11/06/2025 495.00p 532.00p 495.00p 510.00p 278850
10/06/2025 465.00p 469.00p 460.00p 465.00p 23126
09/06/2025 465.00p 465.00p 462.00p 465.00p 15338
06/06/2025 465.00p 465.00p 460.50p 465.00p 5648
05/06/2025 465.00p 465.00p 460.00p 465.00p 3831
04/06/2025 465.00p 465.00p 460.00p 465.00p 11872
03/06/2025 465.00p 465.00p 460.00p 465.00p 10661
02/06/2025 465.00p 469.50p 460.00p 465.00p 25503
30/05/2025 465.00p 465.00p 461.50p 465.00p 19745
29/05/2025 465.00p 465.00p 461.10p 465.00p 2502
28/05/2025 465.00p 467.00p 461.00p 465.00p 209044
27/05/2025 465.00p 465.00p 460.00p 465.00p 24338
23/05/2025 465.00p 465.00p 460.25p 465.00p 24268
22/05/2025 465.00p 465.00p 464.00p 465.00p 9500
21/05/2025 485.00p 490.00p 463.00p 465.00p 94280
20/05/2025 470.00p 479.00p 467.00p 470.00p 7389
19/05/2025 465.00p 480.00p 462.00p 470.00p 25048
16/05/2025 450.00p 470.00p 450.00p 465.00p 38390
15/05/2025 450.00p 459.00p 450.00p 450.00p 18928
14/05/2025 450.00p 451.00p 450.00p 450.00p 1780
13/05/2025 450.00p 459.00p 450.00p 450.00p 12103
12/05/2025 440.00p 459.00p 440.00p 450.00p 24691
09/05/2025 440.00p 450.00p 440.00p 440.00p 26940
08/05/2025 440.00p 445.00p 440.00p 440.00p 2707
07/05/2025 440.00p 449.50p 440.00p 440.00p 22270
06/05/2025 440.00p 448.00p 435.00p 440.00p 8413
02/05/2025 440.00p 448.00p 436.00p 440.00p 12420
01/05/2025 440.00p 448.00p 435.20p 440.00p 10320
30/04/2025 440.00p 444.00p 435.20p 440.00p 1848
29/04/2025 440.00p 440.00p 435.20p 440.00p 10113
28/04/2025 435.00p 449.85p 433.50p 440.00p 36483
25/04/2025 420.00p 435.00p 416.00p 435.00p 5413
24/04/2025 415.00p 430.00p 410.00p 420.00p 16190
23/04/2025 415.00p 415.50p 400.00p 412.00p 16242
22/04/2025 415.00p 420.00p 410.00p 415.00p 34371
17/04/2025 415.00p 418.50p 411.00p 415.00p 9438
16/04/2025 415.00p 415.75p 410.10p 415.00p 20493
15/04/2025 415.00p 416.45p 410.00p 415.00p 27533
14/04/2025 415.00p 416.99p 410.00p 415.00p 10787
11/04/2025 415.00p 419.50p 410.00p 415.00p 13912
10/04/2025 415.00p 420.00p 412.00p 415.00p 12264
09/04/2025 410.00p 413.00p 400.10p 406.00p 34084
08/04/2025 413.00p 422.00p 405.08p 416.00p 9645
07/04/2025 421.00p 421.90p 400.00p 407.00p 51074
04/04/2025 425.00p 430.00p 420.00p 430.00p 33273
03/04/2025 430.00p 435.00p 421.20p 430.00p 3239
02/04/2025 430.00p 439.00p 420.00p 430.00p 18623
01/04/2025 430.00p 440.00p 420.00p 430.00p 12822
31/03/2025 430.00p 439.00p 420.00p 430.00p 23804
28/03/2025 430.00p 439.00p 426.00p 430.00p 8247
27/03/2025 437.00p 437.00p 434.30p 437.00p 13483
26/03/2025 425.00p 439.00p 425.00p 437.00p 148735
25/03/2025 425.00p 429.50p 423.00p 427.00p 49257
24/03/2025 410.00p 429.90p 410.00p 425.00p 45710
21/03/2025 412.00p 418.49p 407.52p 410.00p 5729
20/03/2025 412.00p 415.00p 405.12p 412.00p 28655
19/03/2025 412.00p 420.00p 404.00p 412.00p 15779
18/03/2025 415.00p 415.00p 404.51p 412.00p 54666
17/03/2025 422.00p 422.56p 410.00p 415.00p 38711
14/03/2025 425.00p 428.00p 420.00p 422.00p 32565
13/03/2025 435.00p 437.00p 421.66p 425.00p 12676
12/03/2025 437.00p 437.00p 430.00p 435.00p 3526
11/03/2025 437.00p 440.00p 433.08p 437.00p 13338
10/03/2025 437.00p 440.00p 432.50p 437.00p 11867
07/03/2025 437.00p 437.00p 430.00p 437.00p 18628
06/03/2025 437.00p 437.00p 430.00p 437.00p 16692
05/03/2025 437.00p 437.00p 430.50p 437.00p 34233
04/03/2025 437.00p 438.00p 430.00p 437.00p 18653
03/03/2025 433.00p 440.00p 431.80p 437.00p 11505
28/02/2025 435.00p 439.50p 431.00p 433.00p 10159
27/02/2025 445.00p 445.00p 430.55p 435.00p 12641
26/02/2025 445.00p 450.00p 440.00p 445.00p 11154
25/02/2025 445.00p 445.00p 440.00p 445.00p 16587
24/02/2025 447.00p 447.00p 440.50p 445.00p 8581

*Close Price adjusted for both dividends and splits