SCS Group (SCS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/07/2022 162.50p 165.07p 155.00p 155.00p 30742
30/06/2022 161.00p 164.00p 160.13p 164.00p 18389
29/06/2022 158.50p 168.29p 158.00p 164.75p 37582
28/06/2022 160.00p 169.50p 159.99p 162.00p 10490
27/06/2022 169.50p 170.00p 155.50p 162.00p 39201
24/06/2022 158.00p 166.00p 154.10p 159.00p 96916
23/06/2022 155.50p 162.50p 155.50p 160.00p 28136
22/06/2022 161.00p 168.50p 156.50p 158.00p 44030
21/06/2022 164.00p 169.50p 164.77p 169.50p 221
20/06/2022 164.00p 169.50p 164.00p 169.50p 17497
17/06/2022 170.00p 173.00p 160.00p 163.00p 43071
16/06/2022 170.00p 174.50p 166.00p 171.00p 68175
15/06/2022 165.00p 174.50p 165.00p 166.00p 26330
14/06/2022 163.50p 165.38p 155.00p 155.00p 53384
13/06/2022 171.50p 176.02p 163.98p 167.25p 41799
10/06/2022 165.50p 170.00p 159.02p 166.50p 19600
09/06/2022 154.50p 166.00p 154.20p 160.50p 33143
08/06/2022 161.50p 168.25p 158.00p 158.00p 83908
07/06/2022 164.00p 172.00p 162.50p 164.00p 94562
06/06/2022 162.50p 174.50p 161.00p 161.00p 94458
03/06/2022 168.00p 173.20p 162.00p 162.00p 70641
02/06/2022 168.00p 173.20p 162.00p 162.00p 70641
01/06/2022 168.00p 173.20p 162.00p 162.00p 51908
31/05/2022 166.50p 172.50p 165.00p 170.00p 45301
30/05/2022 161.00p 172.00p 161.00p 170.00p 84301
27/05/2022 166.50p 169.00p 164.50p 165.00p 19828
26/05/2022 165.00p 169.50p 163.96p 167.00p 4606
25/05/2022 165.00p 168.50p 165.00p 166.25p 405
24/05/2022 167.00p 176.50p 165.36p 169.50p 42795
23/05/2022 172.50p 173.21p 165.33p 167.50p 50032
20/05/2022 172.00p 174.50p 167.31p 167.50p 74385
19/05/2022 171.50p 173.00p 168.50p 168.50p 80348
18/05/2022 172.00p 180.50p 171.03p 177.50p 25879
17/05/2022 169.00p 175.00p 164.50p 169.50p 7105
16/05/2022 169.00p 170.00p 160.78p 165.00p 48197
13/05/2022 166.00p 170.00p 166.00p 170.00p 9329
12/05/2022 163.00p 170.00p 160.50p 164.00p 184397
11/05/2022 167.50p 170.00p 163.06p 164.00p 37240
10/05/2022 167.00p 170.00p 155.50p 170.00p 60337
09/05/2022 163.50p 164.16p 152.00p 153.00p 115372
06/05/2022 170.00p 170.00p 156.78p 160.00p 134660
05/05/2022 171.50p 171.50p 165.50p 170.00p 39849
04/05/2022 176.00p 176.29p 167.31p 170.00p 65861
03/05/2022 179.00p 179.38p 176.00p 176.50p 56675
02/05/2022 165.50p 181.00p 165.50p 177.50p 54764
29/04/2022 165.50p 181.00p 165.50p 177.50p 36031
28/04/2022 178.00p 178.00p 166.50p 169.00p 52492
27/04/2022 173.00p 188.00p 172.50p 174.75p 67487
26/04/2022 187.00p 187.24p 182.68p 184.00p 9836
25/04/2022 187.00p 187.50p 181.83p 184.00p 59313
22/04/2022 190.50p 191.50p 185.50p 187.00p 50960
21/04/2022 194.00p 199.50p 187.25p 188.25p 49706
20/04/2022 194.00p 196.50p 190.00p 192.00p 36827
19/04/2022 190.50p 198.50p 190.50p 194.50p 77618
14/04/2022 195.00p 197.72p 192.00p 196.50p 174980
13/04/2022 197.00p 199.00p 195.22p 199.00p 39731
12/04/2022 198.50p 199.50p 193.70p 195.00p 20843
11/04/2022 190.00p 199.00p 189.91p 193.00p 20704
08/04/2022 194.50p 195.71p 185.50p 185.50p 23942
07/04/2022 191.50p 197.92p 180.00p 186.50p 61622
06/04/2022 199.00p 203.00p 191.00p 197.25p 32910
05/04/2022 201.00p 202.00p 191.50p 193.50p 83208
04/04/2022 197.00p 204.00p 190.87p 203.00p 103511
01/04/2022 197.50p 203.00p 193.90p 200.50p 41858
31/03/2022 190.50p 197.00p 188.66p 196.00p 66458
30/03/2022 200.00p 200.00p 189.00p 200.00p 31435
29/03/2022 199.50p 200.00p 187.06p 192.00p 64418
28/03/2022 203.00p 204.00p 195.50p 199.00p 43649
25/03/2022 202.00p 202.00p 195.00p 198.50p 30581
24/03/2022 198.00p 204.00p 193.00p 198.50p 22578
23/03/2022 191.50p 202.00p 189.00p 196.00p 91114
22/03/2022 181.50p 190.50p 177.50p 188.50p 193821
21/03/2022 185.00p 185.09p 178.50p 181.75p 66573
18/03/2022 180.00p 185.50p 185.50p 185.50p 18827
17/03/2022 180.00p 189.90p 180.50p 185.75p 127266
16/03/2022 180.00p 187.81p 170.50p 185.50p 20197
15/03/2022 174.00p 175.00p 166.57p 168.00p 71721
14/03/2022 175.50p 180.90p 171.50p 171.75p 65296
11/03/2022 187.50p 189.92p 176.50p 176.50p 27965
10/03/2022 190.00p 190.00p 178.00p 183.50p 81756
09/03/2022 174.00p 190.00p 170.00p 189.50p 81343
08/03/2022 155.00p 168.00p 154.50p 168.00p 122003
07/03/2022 159.00p 175.00p 145.48p 157.00p 253776
04/03/2022 186.00p 194.46p 171.50p 171.50p 94200
03/03/2022 188.00p 199.50p 185.50p 189.75p 92833
02/03/2022 185.00p 199.00p 185.00p 185.00p 50216
01/03/2022 190.50p 199.50p 188.05p 192.50p 25404
28/02/2022 190.50p 196.46p 185.00p 192.50p 51796
25/02/2022 195.00p 195.50p 187.81p 195.00p 72993
24/02/2022 193.50p 200.00p 187.00p 195.00p 147804
23/02/2022 193.50p 193.50p 186.76p 190.00p 91795
22/02/2022 188.50p 195.00p 185.00p 195.00p 46002
21/02/2022 195.50p 199.00p 187.34p 194.50p 98460
18/02/2022 196.00p 200.48p 195.00p 195.00p 21938
17/02/2022 199.00p 201.00p 195.00p 195.00p 67795
16/02/2022 196.50p 204.00p 195.86p 199.00p 47974
15/02/2022 198.00p 204.00p 189.74p 196.00p 130404
14/02/2022 208.00p 212.00p 196.00p 203.00p 118944
11/02/2022 218.00p 218.00p 208.00p 215.50p 19877
10/02/2022 221.00p 218.50p 213.77p 218.50p 10856
09/02/2022 221.00p 218.00p 210.98p 218.00p 33488
08/02/2022 221.00p 223.00p 210.20p 216.50p 33700
07/02/2022 210.00p 215.00p 208.00p 215.00p 90446
04/02/2022 216.00p 220.54p 208.03p 220.00p 82890
03/02/2022 225.00p 233.64p 221.69p 225.00p 128871
02/02/2022 216.00p 225.00p 216.00p 221.00p 86287
01/02/2022 218.00p 228.00p 218.00p 221.00p 79826
31/01/2022 214.00p 221.00p 207.00p 219.00p 94013
28/01/2022 208.00p 208.10p 205.00p 206.00p 60323
27/01/2022 207.00p 214.00p 205.00p 207.00p 13097
26/01/2022 211.00p 211.78p 207.10p 211.00p 23723
25/01/2022 201.00p 213.00p 201.00p 210.50p 98406
24/01/2022 205.00p 213.00p 200.70p 201.00p 78257
21/01/2022 208.00p 215.00p 207.00p 215.00p 49465
20/01/2022 208.00p 218.00p 208.00p 209.00p 59387
19/01/2022 212.00p 214.40p 211.60p 212.00p 32236
18/01/2022 209.00p 217.00p 207.30p 208.00p 29348
17/01/2022 218.00p 221.00p 200.60p 210.50p 67361
14/01/2022 215.00p 218.00p 212.00p 214.50p 40842
13/01/2022 219.00p 219.00p 214.00p 214.00p 18842
12/01/2022 211.00p 223.00p 211.00p 216.00p 47480
11/01/2022 215.00p 216.00p 210.50p 211.00p 46093
10/01/2022 220.00p 226.00p 213.00p 214.00p 93639
07/01/2022 220.00p 226.00p 214.00p 220.00p 27071
06/01/2022 221.00p 231.00p 219.75p 222.00p 46641
05/01/2022 222.00p 227.00p 218.09p 221.50p 48370
04/01/2022 226.00p 235.79p 220.00p 222.50p 219688
31/12/2021 231.00p 237.20p 228.00p 228.00p 7478
30/12/2021 229.00p 235.00p 226.00p 230.50p 12415
29/12/2021 228.00p 230.04p 220.00p 229.00p 62436
24/12/2021 229.00p 229.00p 221.62p 229.00p 17835
23/12/2021 229.00p 229.00p 223.36p 229.00p 37089
22/12/2021 224.00p 224.00p 219.25p 221.00p 26795
21/12/2021 216.00p 225.40p 215.00p 215.00p 49311
20/12/2021 215.00p 219.40p 215.00p 219.00p 116378
17/12/2021 203.00p 214.00p 200.01p 214.00p 174604
16/12/2021 208.00p 211.52p 205.74p 209.00p 153150
15/12/2021 206.00p 210.75p 202.35p 210.00p 61509
14/12/2021 211.00p 212.56p 202.00p 205.00p 184414
13/12/2021 210.00p 213.99p 209.64p 211.00p 72325
10/12/2021 225.00p 225.00p 211.87p 213.50p 87838
09/12/2021 217.00p 224.00p 211.00p 224.00p 205580
08/12/2021 220.00p 221.47p 218.78p 220.00p 59050
07/12/2021 221.00p 227.32p 217.72p 220.00p 173576
06/12/2021 225.00p 230.00p 220.00p 220.00p 239536
03/12/2021 226.00p 226.00p 219.00p 220.00p 136612
02/12/2021 214.00p 224.00p 214.00p 214.00p 34183
01/12/2021 219.00p 226.00p 216.00p 216.00p 79935
30/11/2021 223.00p 226.00p 216.00p 225.00p 41187
29/11/2021 227.00p 231.00p 215.66p 222.00p 180963
26/11/2021 232.00p 232.00p 185.50p 227.50p 402128
25/11/2021 240.00p 249.00p 235.62p 249.00p 25919
24/11/2021 236.00p 244.00p 231.00p 239.50p 50703
23/11/2021 229.00p 243.00p 227.00p 243.00p 146415
22/11/2021 243.00p 250.00p 231.31p 240.00p 162196
19/11/2021 255.00p 261.00p 245.00p 245.00p 81800
18/11/2021 262.00p 272.00p 241.00p 255.00p 58811
17/11/2021 263.00p 267.34p 262.00p 262.00p 17984
16/11/2021 265.00p 272.62p 263.00p 269.00p 7992
15/11/2021 266.00p 272.62p 263.00p 268.00p 48115
12/11/2021 269.00p 275.93p 265.46p 268.00p 77981
11/11/2021 266.00p 270.00p 264.32p 270.00p 16423
10/11/2021 270.00p 278.00p 266.30p 267.00p 93672
09/11/2021 264.00p 272.00p 262.55p 269.00p 41632
08/11/2021 263.00p 272.00p 263.00p 263.00p 33113
05/11/2021 272.00p 275.05p 265.68p 267.00p 61249
04/11/2021 270.00p 275.49p 270.00p 270.00p 16487
03/11/2021 271.00p 280.00p 266.94p 280.00p 62049
02/11/2021 261.00p 272.00p 258.00p 269.00p 132507
01/11/2021 260.00p 262.00p 253.00p 262.00p 65369
29/10/2021 255.00p 258.50p 253.00p 256.00p 57553
28/10/2021 258.00p 258.00p 255.00p 258.00p 17933
27/10/2021 255.00p 259.20p 255.00p 258.00p 34345
26/10/2021 261.00p 269.00p 258.00p 259.00p 49837
25/10/2021 263.00p 271.00p 260.00p 266.00p 230490
22/10/2021 268.00p 273.08p 266.80p 270.50p 44512
21/10/2021 273.00p 273.00p 262.00p 268.00p 14293
20/10/2021 275.00p 275.00p 267.00p 270.00p 7534
19/10/2021 270.00p 274.00p 268.60p 274.00p 65644
18/10/2021 263.00p 272.75p 263.00p 263.00p 31317
15/10/2021 273.00p 275.00p 268.00p 268.00p 19394
14/10/2021 271.00p 274.00p 262.24p 273.00p 50780
13/10/2021 269.00p 272.87p 258.00p 264.50p 94183
12/10/2021 273.00p 273.00p 265.00p 265.50p 57497
11/10/2021 275.00p 275.00p 268.00p 269.50p 85827
08/10/2021 270.00p 275.00p 262.48p 275.00p 288886
07/10/2021 263.00p 268.50p 258.00p 260.00p 282648
06/10/2021 274.00p 274.00p 257.00p 257.00p 187055
05/10/2021 270.00p 277.70p 248.76p 270.00p 688170
04/10/2021 267.00p 278.00p 267.00p 272.00p 101061
01/10/2021 275.00p 277.00p 268.05p 270.00p 177132
30/09/2021 279.00p 279.00p 273.00p 279.00p 34432
29/09/2021 275.00p 281.00p 271.29p 277.00p 100857
28/09/2021 279.00p 281.00p 275.00p 277.00p 209296
27/09/2021 280.00p 280.00p 273.71p 277.50p 26904
24/09/2021 280.00p 280.00p 275.00p 280.00p 57875
23/09/2021 272.00p 282.00p 260.00p 274.00p 249718
22/09/2021 273.00p 279.00p 271.00p 274.00p 47709
21/09/2021 276.00p 278.94p 270.00p 270.00p 86864
20/09/2021 288.00p 288.00p 271.00p 272.00p 124433

*Close Price adjusted for both dividends and splits