SCS Group (SCS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/04/2023 174.00p 179.50p 174.00p 176.75p 33951
13/04/2023 179.00p 179.50p 174.00p 178.50p 8964
12/04/2023 178.00p 179.50p 177.50p 177.75p 21424
11/04/2023 174.50p 178.50p 170.50p 177.50p 46648
06/04/2023 180.00p 180.00p 171.50p 180.00p 23920
05/04/2023 176.00p 176.00p 172.82p 174.50p 10928
04/04/2023 172.00p 178.50p 172.00p 176.75p 12589
03/04/2023 178.00p 178.50p 174.36p 177.25p 26211
31/03/2023 177.00p 177.50p 174.11p 177.00p 12524
30/03/2023 173.00p 178.30p 172.48p 175.75p 15969
29/03/2023 173.00p 184.50p 170.00p 170.00p 31095
28/03/2023 188.00p 189.50p 163.92p 172.00p 26061
27/03/2023 186.50p 187.00p 180.00p 186.75p 21783
24/03/2023 186.50p 189.50p 178.50p 189.50p 18776
23/03/2023 187.00p 193.00p 184.00p 186.75p 31546
22/03/2023 187.00p 196.50p 182.94p 189.75p 44545
21/03/2023 182.00p 191.00p 182.00p 189.75p 23942
20/03/2023 190.00p 190.00p 176.00p 180.00p 34843
17/03/2023 186.00p 196.50p 180.29p 188.00p 53270
16/03/2023 185.00p 195.00p 180.23p 185.25p 20972
15/03/2023 183.00p 187.09p 180.00p 182.50p 14848
14/03/2023 185.00p 187.00p 183.40p 185.00p 9136
13/03/2023 185.50p 192.00p 184.00p 184.00p 258633
10/03/2023 185.00p 192.70p 185.00p 187.25p 33804
09/03/2023 190.50p 199.50p 187.46p 194.25p 26388
08/03/2023 190.50p 198.50p 188.45p 190.00p 39252
07/03/2023 198.50p 198.50p 190.03p 193.50p 46820
06/03/2023 194.00p 205.00p 191.50p 198.50p 11294
03/03/2023 201.00p 204.00p 190.00p 195.00p 34680
02/03/2023 196.50p 203.00p 196.50p 197.00p 28666
01/03/2023 206.00p 206.00p 195.00p 195.00p 5772
28/02/2023 204.00p 206.00p 197.00p 197.00p 8815
27/02/2023 199.00p 205.00p 197.00p 197.00p 68870
24/02/2023 200.00p 207.00p 190.50p 198.00p 27574
23/02/2023 202.00p 207.00p 194.78p 207.00p 25366
22/02/2023 196.00p 199.50p 194.00p 197.50p 30054
21/02/2023 210.00p 210.00p 189.50p 196.00p 92288
20/02/2023 215.00p 215.00p 210.00p 210.00p 27712
17/02/2023 214.00p 220.12p 214.00p 219.00p 14478
16/02/2023 219.00p 220.00p 215.00p 217.00p 29135
15/02/2023 213.00p 220.00p 213.00p 218.00p 11562
14/02/2023 214.00p 223.00p 214.00p 218.00p 51677
13/02/2023 215.00p 224.00p 213.00p 218.50p 119836
10/02/2023 220.00p 220.60p 210.00p 217.00p 58071
09/02/2023 220.00p 224.00p 220.00p 222.00p 120724
08/02/2023 224.00p 228.00p 220.56p 224.00p 122360
07/02/2023 223.00p 224.92p 217.08p 222.50p 85932
06/02/2023 224.00p 224.00p 220.00p 222.00p 50370
03/02/2023 220.00p 226.00p 220.00p 225.00p 39670
02/02/2023 225.00p 230.00p 220.00p 220.00p 146183
01/02/2023 217.00p 224.00p 217.00p 221.50p 57661
31/01/2023 217.00p 220.56p 215.00p 220.00p 67250
30/01/2023 213.00p 220.00p 210.00p 219.00p 81734
27/01/2023 210.00p 215.00p 205.74p 215.00p 42965
26/01/2023 210.00p 215.00p 208.00p 212.50p 49038
25/01/2023 210.00p 212.33p 204.00p 210.50p 30921
24/01/2023 205.00p 207.45p 202.45p 205.50p 40391
23/01/2023 202.00p 209.40p 192.00p 204.00p 30529
20/01/2023 195.50p 202.00p 195.00p 201.00p 40081
19/01/2023 191.00p 200.00p 185.50p 200.00p 33146
18/01/2023 193.00p 198.00p 191.00p 191.00p 75937
17/01/2023 188.50p 193.60p 188.50p 191.50p 25044
16/01/2023 191.50p 193.50p 188.50p 188.50p 39830
13/01/2023 189.00p 191.00p 188.00p 188.00p 47873
12/01/2023 190.00p 190.50p 185.00p 185.00p 53513
11/01/2023 186.50p 189.00p 178.50p 187.00p 82706
10/01/2023 172.00p 186.50p 172.00p 186.50p 82919
09/01/2023 174.00p 179.50p 172.02p 174.00p 29600
06/01/2023 170.00p 174.22p 170.00p 173.00p 108177
05/01/2023 170.50p 171.50p 165.00p 168.75p 15020
04/01/2023 166.50p 171.50p 164.48p 168.00p 23280
03/01/2023 164.00p 171.50p 162.00p 167.00p 83338
30/12/2022 161.50p 162.50p 161.00p 161.00p 1457
29/12/2022 162.00p 171.50p 160.00p 161.00p 2971
28/12/2022 162.00p 163.25p 161.00p 162.00p 18683
23/12/2022 165.00p 172.59p 159.00p 162.00p 105479
22/12/2022 169.50p 173.50p 166.00p 171.00p 104681
21/12/2022 174.00p 174.00p 169.50p 170.50p 61328
20/12/2022 170.50p 173.68p 169.31p 173.00p 24056
19/12/2022 174.50p 175.00p 172.00p 172.00p 17421
16/12/2022 174.00p 174.50p 170.00p 171.50p 47839
15/12/2022 172.00p 175.00p 168.00p 169.00p 73932
14/12/2022 165.00p 171.26p 165.00p 166.00p 56737
13/12/2022 163.00p 169.50p 161.00p 166.00p 97220
12/12/2022 159.00p 166.00p 159.00p 162.00p 26543
09/12/2022 158.00p 165.37p 158.00p 163.00p 65737
08/12/2022 154.00p 160.00p 154.00p 156.50p 65147
07/12/2022 156.00p 163.50p 153.00p 153.00p 50511
06/12/2022 156.00p 160.00p 152.66p 154.50p 147565
05/12/2022 159.50p 165.50p 154.26p 156.00p 282382
02/12/2022 158.50p 165.50p 154.00p 162.00p 135162
01/12/2022 148.00p 158.00p 148.00p 154.50p 56329
30/11/2022 150.00p 155.00p 148.00p 155.00p 12524
29/11/2022 154.00p 157.50p 150.00p 150.00p 21278
28/11/2022 158.00p 158.00p 151.50p 151.50p 29908
25/11/2022 142.50p 158.12p 140.47p 155.00p 375320
24/11/2022 143.00p 143.00p 136.20p 140.00p 29288
23/11/2022 143.50p 150.00p 136.00p 139.00p 58244
22/11/2022 144.00p 151.50p 143.00p 144.00p 7623
21/11/2022 143.50p 151.50p 143.00p 144.00p 61860
18/11/2022 145.00p 151.00p 144.00p 144.00p 49810
17/11/2022 145.00p 150.00p 143.56p 148.00p 43302
16/11/2022 146.50p 149.00p 143.56p 145.00p 63843
15/11/2022 145.00p 147.00p 145.00p 145.00p 60384
14/11/2022 146.00p 152.00p 142.00p 144.00p 62468
11/11/2022 152.00p 152.00p 143.00p 143.00p 101592
10/11/2022 140.50p 151.50p 140.43p 149.25p 171406
09/11/2022 153.00p 156.62p 151.00p 151.00p 323888
08/11/2022 152.00p 156.30p 150.55p 155.50p 391754
07/11/2022 152.00p 156.00p 150.00p 150.50p 261714
04/11/2022 152.00p 155.50p 149.73p 153.00p 247347
03/11/2022 150.00p 157.50p 146.00p 150.00p 133288
02/11/2022 154.50p 157.50p 149.00p 152.00p 196391
01/11/2022 149.50p 153.73p 149.50p 150.00p 139619
31/10/2022 148.50p 151.50p 147.50p 148.00p 100738
28/10/2022 150.00p 152.00p 148.50p 149.50p 9708
27/10/2022 151.50p 152.00p 148.30p 149.75p 83271
26/10/2022 151.50p 151.50p 149.00p 150.00p 52536
25/10/2022 150.00p 153.50p 147.50p 150.00p 129633
24/10/2022 150.50p 154.50p 145.00p 145.00p 160497
21/10/2022 155.00p 160.00p 146.50p 148.00p 150300
20/10/2022 144.50p 158.80p 138.50p 150.00p 147433
19/10/2022 137.50p 147.00p 137.50p 145.00p 157465
18/10/2022 140.00p 141.96p 135.00p 137.50p 67325
17/10/2022 140.00p 142.00p 137.50p 137.50p 63935
14/10/2022 130.00p 144.50p 130.00p 139.00p 197926
13/10/2022 131.50p 134.00p 126.70p 130.00p 49133
12/10/2022 129.50p 132.00p 125.50p 130.00p 130857
11/10/2022 124.00p 127.70p 118.50p 125.50p 2137559
10/10/2022 124.50p 125.00p 118.00p 121.50p 59882
07/10/2022 119.50p 122.49p 120.00p 120.50p 199756
06/10/2022 119.50p 123.50p 118.03p 120.50p 223140
05/10/2022 116.50p 123.00p 118.00p 118.00p 98013
04/10/2022 116.50p 123.00p 113.00p 118.75p 139580
03/10/2022 116.00p 122.58p 115.00p 119.00p 226659
30/09/2022 117.00p 122.87p 117.00p 119.00p 297400
29/09/2022 120.50p 122.61p 118.00p 119.50p 229971
28/09/2022 125.00p 128.00p 115.00p 119.00p 271865
27/09/2022 127.50p 132.00p 125.00p 125.00p 62191
26/09/2022 127.50p 136.50p 127.00p 127.00p 67278
23/09/2022 134.00p 141.50p 129.50p 129.50p 87097
22/09/2022 140.50p 140.70p 135.50p 137.50p 87016
21/09/2022 140.50p 143.00p 138.00p 138.00p 125684
20/09/2022 134.50p 146.00p 130.50p 144.00p 80368
19/09/2022 139.50p 139.50p 132.50p 135.75p 14672
16/09/2022 139.50p 139.50p 132.50p 135.75p 14672
15/09/2022 133.50p 139.50p 132.00p 137.00p 54334
14/09/2022 140.00p 147.50p 131.50p 136.50p 181118
13/09/2022 142.00p 149.50p 140.00p 145.00p 20600
12/09/2022 146.00p 150.00p 141.00p 144.50p 56570
09/09/2022 155.00p 155.00p 148.00p 149.00p 58917
08/09/2022 150.00p 150.90p 148.50p 150.00p 14147
07/09/2022 152.00p 153.50p 148.00p 151.00p 28341
06/09/2022 151.00p 152.60p 150.00p 151.00p 19878
05/09/2022 150.00p 153.00p 148.50p 152.50p 36846
02/09/2022 155.50p 156.50p 150.00p 151.50p 75854
01/09/2022 160.00p 162.61p 155.00p 156.50p 100305
31/08/2022 157.50p 159.50p 155.00p 156.50p 30766
30/08/2022 162.50p 163.00p 151.82p 157.50p 35735
29/08/2022 156.00p 164.00p 152.94p 156.00p 41867
26/08/2022 156.00p 164.00p 152.94p 156.00p 23134
25/08/2022 157.00p 163.50p 151.50p 155.00p 41293
24/08/2022 158.50p 160.00p 153.00p 159.00p 724098
23/08/2022 160.00p 163.50p 153.50p 158.50p 81580
22/08/2022 161.00p 162.50p 156.50p 160.00p 41564
19/08/2022 164.00p 168.00p 158.50p 159.00p 56318
18/08/2022 158.50p 162.00p 152.76p 160.00p 84747
17/08/2022 153.50p 154.50p 150.00p 154.50p 636629
16/08/2022 152.00p 154.00p 149.00p 150.00p 403220
15/08/2022 150.00p 153.50p 143.19p 151.00p 28071
12/08/2022 144.00p 153.50p 142.00p 143.00p 61553
11/08/2022 141.50p 151.50p 141.00p 144.25p 160629
10/08/2022 141.00p 146.00p 141.00p 141.50p 99682
09/08/2022 144.00p 147.50p 141.50p 142.00p 57612
08/08/2022 141.50p 149.50p 141.00p 142.00p 142461
05/08/2022 144.50p 153.00p 143.50p 145.00p 80378
04/08/2022 156.50p 168.50p 145.00p 145.00p 167065
03/08/2022 150.00p 153.00p 148.00p 151.50p 57731
02/08/2022 158.00p 158.00p 147.53p 150.00p 44853
01/08/2022 153.00p 158.00p 148.14p 156.50p 25128
29/07/2022 153.00p 155.50p 145.25p 146.50p 66364
28/07/2022 147.50p 152.57p 140.00p 142.25p 128843
27/07/2022 152.50p 159.50p 152.00p 155.00p 67729
26/07/2022 150.00p 160.00p 150.00p 152.00p 5601
25/07/2022 155.00p 158.00p 150.96p 154.00p 122684
22/07/2022 155.00p 158.00p 150.50p 158.00p 265482
21/07/2022 160.00p 160.00p 150.00p 154.75p 38038
20/07/2022 159.50p 159.00p 153.80p 157.00p 5181
19/07/2022 159.50p 160.00p 151.74p 157.00p 22163
18/07/2022 152.00p 159.50p 152.00p 157.00p 21042
15/07/2022 155.00p 156.50p 149.23p 150.00p 69370
14/07/2022 155.00p 156.50p 155.00p 156.50p 19864
13/07/2022 155.00p 158.00p 152.12p 158.00p 6086
12/07/2022 150.00p 154.00p 149.94p 153.00p 21924
11/07/2022 150.00p 150.00p 141.50p 150.00p 7581
08/07/2022 148.50p 148.75p 142.49p 148.75p 8926
07/07/2022 144.50p 149.50p 142.08p 148.00p 64412
06/07/2022 147.50p 150.00p 142.00p 150.00p 74497
05/07/2022 153.50p 162.50p 136.76p 138.00p 65083
04/07/2022 158.00p 165.00p 153.00p 153.75p 46193

*Close Price adjusted for both dividends and splits