SCS Group (SCS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/01/2024 269.00p 270.00p 270.00p 270.00p 0
29/01/2024 269.00p 270.00p 269.00p 270.00p 20954
26/01/2024 269.00p 269.00p 268.00p 268.00p 11300
25/01/2024 268.00p 268.50p 268.00p 268.00p 34454
24/01/2024 268.00p 268.50p 268.00p 268.50p 6084
23/01/2024 268.00p 268.03p 268.00p 268.00p 4400
22/01/2024 268.00p 269.00p 267.00p 269.00p 14397
19/01/2024 268.00p 269.90p 268.00p 268.00p 54765
18/01/2024 268.00p 269.00p 267.00p 268.00p 212148
17/01/2024 268.00p 268.90p 267.29p 268.50p 22346
16/01/2024 268.00p 270.00p 268.00p 268.00p 33081
15/01/2024 268.00p 269.56p 267.00p 267.00p 75319
12/01/2024 268.00p 269.06p 267.25p 268.00p 78878
11/01/2024 267.00p 268.52p 267.00p 268.00p 122064
10/01/2024 266.00p 268.00p 266.00p 267.00p 1053765
09/01/2024 265.00p 266.00p 264.00p 266.00p 147903
08/01/2024 265.00p 265.00p 264.00p 264.00p 97166
05/01/2024 263.00p 265.00p 263.00p 264.00p 520982
04/01/2024 264.00p 265.00p 264.00p 264.00p 22460
03/01/2024 264.00p 265.00p 263.86p 265.00p 111494
02/01/2024 264.00p 270.00p 263.00p 263.00p 30703
29/12/2023 264.00p 264.22p 263.00p 264.00p 150695
28/12/2023 264.00p 264.00p 262.00p 264.00p 8840
27/12/2023 262.00p 264.00p 262.00p 264.00p 12230
22/12/2023 260.00p 264.46p 262.33p 263.50p 12959
21/12/2023 260.00p 265.04p 259.00p 264.00p 46963
20/12/2023 260.00p 261.05p 260.00p 260.00p 18384
19/12/2023 259.00p 265.00p 259.00p 260.00p 18300
18/12/2023 258.00p 265.00p 257.10p 261.00p 50634
15/12/2023 260.00p 262.00p 260.00p 260.00p 14616
14/12/2023 258.00p 261.00p 258.00p 261.00p 70278
13/12/2023 259.00p 264.90p 259.00p 261.00p 29106
12/12/2023 259.00p 262.00p 259.00p 262.00p 111197
11/12/2023 259.00p 260.02p 259.00p 260.00p 8601
08/12/2023 259.00p 260.98p 259.00p 260.00p 124604
07/12/2023 259.00p 260.96p 259.00p 259.00p 140071
06/12/2023 259.00p 262.00p 259.00p 259.00p 223076
05/12/2023 255.00p 260.00p 255.00p 259.00p 862028
04/12/2023 259.00p 260.00p 256.20p 260.00p 158979
01/12/2023 258.00p 260.00p 258.00p 259.00p 356383
30/11/2023 258.00p 260.40p 258.00p 259.00p 157173
29/11/2023 258.00p 259.13p 258.00p 259.00p 587952
28/11/2023 258.00p 259.00p 257.00p 258.00p 277505
27/11/2023 258.00p 260.00p 258.00p 259.00p 132400
24/11/2023 259.00p 259.00p 258.06p 258.50p 83572
23/11/2023 256.00p 260.00p 256.00p 259.00p 101277
22/11/2023 259.00p 260.00p 256.79p 259.00p 134782
21/11/2023 259.00p 260.00p 259.00p 259.50p 9976
20/11/2023 260.00p 261.00p 259.00p 260.00p 352656
17/11/2023 260.00p 261.13p 260.00p 260.00p 2136862
16/11/2023 263.00p 263.00p 257.00p 260.00p 270530
15/11/2023 271.00p 271.32p 269.90p 271.00p 178187
14/11/2023 270.00p 272.00p 270.00p 271.00p 270532
13/11/2023 270.00p 272.00p 260.00p 270.00p 1340988
10/11/2023 270.00p 270.95p 270.00p 270.00p 8405
09/11/2023 271.00p 271.00p 270.00p 270.50p 216839
08/11/2023 271.00p 271.00p 270.00p 270.00p 249165
07/11/2023 270.00p 270.95p 270.00p 270.00p 17054
06/11/2023 270.00p 271.00p 270.00p 270.00p 42326
03/11/2023 270.00p 270.12p 269.00p 270.00p 56556
02/11/2023 270.00p 271.00p 269.00p 269.00p 127551
01/11/2023 270.00p 272.00p 269.00p 271.00p 524376
31/10/2023 270.00p 271.00p 269.00p 271.00p 251789
30/10/2023 267.00p 270.04p 267.00p 270.00p 593060
27/10/2023 267.00p 268.00p 267.00p 267.00p 783642
26/10/2023 269.00p 270.00p 267.00p 267.00p 655521
25/10/2023 271.00p 272.00p 269.00p 270.00p 1740577
24/10/2023 272.00p 273.00p 271.00p 271.00p 2557235
23/10/2023 167.50p 171.50p 162.95p 169.00p 12804
20/10/2023 167.50p 172.00p 160.50p 166.00p 21458
19/10/2023 160.00p 167.50p 163.75p 163.75p 160
18/10/2023 160.00p 166.67p 160.00p 163.75p 149
17/10/2023 157.00p 161.50p 157.00p 161.50p 41171
16/10/2023 161.00p 161.43p 160.15p 160.75p 2275
13/10/2023 161.50p 162.00p 156.00p 161.50p 13516
12/10/2023 160.00p 162.30p 160.00p 160.75p 34821
11/10/2023 163.50p 165.00p 160.28p 161.75p 5633
10/10/2023 168.00p 170.50p 160.00p 160.00p 86870
09/10/2023 170.00p 174.95p 165.65p 168.00p 8628
06/10/2023 174.50p 177.00p 165.70p 167.00p 12065
05/10/2023 165.00p 174.50p 165.00p 168.50p 26101
04/10/2023 166.00p 174.50p 165.00p 165.00p 148916
03/10/2023 166.50p 170.00p 166.34p 167.00p 31040
02/10/2023 167.00p 174.13p 168.20p 168.75p 11749
29/09/2023 167.00p 174.50p 167.00p 171.25p 4158
28/09/2023 167.00p 169.52p 166.48p 168.00p 9892
27/09/2023 166.00p 169.36p 166.00p 168.00p 5520
26/09/2023 175.50p 175.50p 165.50p 168.50p 2444
25/09/2023 174.00p 174.00p 169.00p 171.75p 4608
22/09/2023 168.00p 173.50p 165.50p 169.50p 1262
21/09/2023 168.00p 175.50p 168.00p 172.25p 7879
20/09/2023 174.50p 175.50p 170.30p 172.25p 10051
19/09/2023 175.00p 170.50p 167.95p 170.50p 2503
18/09/2023 175.00p 175.50p 165.50p 170.50p 1672
15/09/2023 175.00p 175.85p 171.00p 171.00p 26043
14/09/2023 172.00p 176.00p 169.51p 172.75p 18396
13/09/2023 169.00p 175.50p 169.00p 169.75p 4333
12/09/2023 172.50p 175.50p 167.00p 170.75p 9962
11/09/2023 172.00p 173.00p 165.71p 173.00p 14481
08/09/2023 165.00p 172.00p 164.00p 168.50p 16739
07/09/2023 161.00p 167.50p 161.00p 164.75p 10975
06/09/2023 161.50p 164.00p 160.88p 162.50p 11327
05/09/2023 161.00p 169.50p 161.00p 165.50p 6122
04/09/2023 168.00p 170.50p 150.05p 163.00p 44239
01/09/2023 165.00p 170.00p 158.27p 162.50p 4023
31/08/2023 165.00p 170.50p 156.50p 164.75p 10070
30/08/2023 165.00p 172.00p 158.50p 158.50p 22912
29/08/2023 160.00p 174.00p 160.00p 164.50p 4326
25/08/2023 160.00p 173.50p 158.00p 166.75p 7462
24/08/2023 171.50p 171.50p 161.63p 166.25p 9770
23/08/2023 164.00p 172.50p 164.00p 168.25p 11336
22/08/2023 165.50p 172.50p 163.76p 168.75p 10292
21/08/2023 165.00p 170.00p 165.35p 168.00p 3775
18/08/2023 165.00p 173.50p 165.00p 170.50p 336
17/08/2023 173.00p 172.50p 167.47p 170.25p 1420
16/08/2023 173.00p 174.70p 167.50p 171.50p 7020
15/08/2023 172.50p 175.00p 167.00p 172.50p 18151
14/08/2023 166.50p 175.00p 167.50p 171.25p 2879
11/08/2023 166.50p 176.50p 165.50p 165.50p 29177
10/08/2023 167.00p 173.00p 167.00p 167.00p 13497
09/08/2023 171.00p 178.00p 165.00p 167.50p 21844
08/08/2023 168.00p 177.00p 165.50p 171.00p 26962
07/08/2023 170.00p 180.00p 166.00p 173.00p 50306
04/08/2023 178.00p 180.00p 172.00p 177.00p 38430
03/08/2023 177.00p 183.00p 160.50p 178.50p 68636
02/08/2023 180.00p 184.32p 176.38p 180.00p 53822
01/08/2023 172.00p 181.00p 169.00p 178.75p 60174
31/07/2023 173.00p 174.50p 165.50p 170.00p 50754
28/07/2023 166.50p 173.64p 161.04p 166.50p 52108
27/07/2023 166.50p 167.03p 159.20p 163.25p 4535
26/07/2023 160.00p 167.50p 157.20p 162.75p 26418
25/07/2023 157.50p 160.00p 157.00p 157.00p 7565
24/07/2023 158.50p 160.00p 151.50p 154.00p 26226
21/07/2023 151.00p 160.00p 151.00p 158.50p 6385
20/07/2023 158.00p 161.20p 155.00p 155.00p 53760
19/07/2023 153.00p 158.00p 151.20p 156.50p 9578
18/07/2023 154.50p 156.60p 143.62p 154.50p 1358680
17/07/2023 144.00p 150.00p 143.00p 143.00p 128055
14/07/2023 146.50p 147.00p 140.70p 142.50p 21452
13/07/2023 148.50p 149.50p 144.50p 144.50p 111857
12/07/2023 152.00p 152.00p 144.15p 148.00p 67049
11/07/2023 150.00p 150.00p 146.00p 146.00p 96060
10/07/2023 150.00p 150.00p 148.78p 149.75p 17618
07/07/2023 151.50p 151.82p 148.00p 151.50p 7751
06/07/2023 150.00p 152.00p 150.00p 151.00p 11497
05/07/2023 151.50p 152.00p 150.15p 151.75p 17252
04/07/2023 151.00p 151.50p 150.00p 150.00p 12727
03/07/2023 151.50p 153.50p 149.99p 150.75p 35819
30/06/2023 153.00p 153.80p 152.40p 153.00p 620
29/06/2023 150.00p 154.00p 149.99p 151.25p 3427
28/06/2023 150.00p 154.50p 148.00p 150.00p 290726
27/06/2023 151.00p 155.50p 147.00p 147.00p 52482
26/06/2023 152.50p 152.50p 151.00p 151.75p 4742
23/06/2023 152.50p 155.18p 151.77p 153.75p 7391
22/06/2023 153.00p 157.50p 150.99p 155.00p 46519
21/06/2023 153.00p 157.50p 152.50p 154.00p 32380
20/06/2023 155.00p 156.03p 152.94p 155.00p 44952
19/06/2023 151.50p 156.50p 151.00p 151.50p 39687
16/06/2023 155.00p 157.50p 150.00p 152.50p 14795
15/06/2023 155.00p 158.00p 153.33p 153.75p 31554
14/06/2023 157.50p 157.50p 154.88p 155.00p 52646
13/06/2023 157.50p 157.50p 154.59p 156.25p 12567
12/06/2023 159.50p 159.50p 156.25p 156.25p 6878
09/06/2023 157.00p 159.00p 155.88p 157.00p 48553
08/06/2023 157.00p 159.50p 155.00p 156.50p 62055
07/06/2023 157.00p 158.00p 155.00p 156.75p 6337
06/06/2023 157.00p 159.50p 155.88p 157.00p 84079
05/06/2023 155.00p 159.71p 153.45p 155.00p 107087
02/06/2023 159.50p 160.00p 156.00p 157.25p 5545
01/06/2023 162.50p 162.00p 158.44p 158.75p 55690
31/05/2023 162.50p 164.70p 158.77p 159.75p 38181
30/05/2023 162.50p 167.50p 162.00p 165.00p 106067
26/05/2023 169.00p 169.50p 165.00p 167.25p 10945
25/05/2023 169.00p 174.50p 165.10p 167.75p 3879
24/05/2023 169.00p 174.50p 165.04p 168.25p 7063
23/05/2023 167.00p 170.00p 165.00p 165.00p 52424
22/05/2023 165.00p 170.00p 165.00p 167.50p 14271
19/05/2023 166.50p 168.77p 162.00p 167.25p 14434
18/05/2023 164.00p 166.00p 162.21p 163.50p 29429
17/05/2023 165.00p 168.10p 162.48p 163.50p 36138
16/05/2023 169.00p 169.50p 165.00p 167.25p 14656
15/05/2023 173.00p 174.00p 169.20p 172.50p 28653
12/05/2023 170.00p 174.00p 168.00p 172.00p 31680
11/05/2023 171.00p 177.50p 168.96p 171.25p 13261
10/05/2023 173.00p 174.00p 170.04p 173.00p 13672
09/05/2023 170.00p 180.00p 170.00p 174.75p 2757
05/05/2023 173.00p 176.00p 171.50p 171.50p 8241
04/05/2023 176.50p 179.50p 175.50p 175.50p 17084
03/05/2023 179.00p 179.50p 174.50p 177.00p 4271
02/05/2023 179.00p 177.32p 173.38p 176.50p 18944
28/04/2023 179.00p 176.98p 170.50p 176.50p 4377
27/04/2023 179.00p 176.98p 173.38p 175.00p 3950
26/04/2023 179.00p 180.00p 170.50p 175.00p 8474
25/04/2023 172.00p 175.00p 172.00p 175.00p 4759
24/04/2023 174.00p 179.50p 167.22p 176.00p 39454
21/04/2023 174.50p 179.50p 174.33p 177.25p 14512
20/04/2023 174.50p 179.50p 174.00p 174.00p 25593
19/04/2023 180.00p 180.00p 176.27p 179.50p 29623
18/04/2023 179.00p 180.00p 177.50p 177.50p 25303
17/04/2023 179.00p 179.50p 173.06p 177.75p 13491

*Close Price adjusted for both dividends and splits