SCS Group (SCS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/09/2021 295.00p 295.00p 271.00p 281.00p 51538
16/09/2021 286.00p 289.00p 283.17p 287.50p 23310
15/09/2021 287.00p 290.00p 286.45p 288.00p 26558
14/09/2021 290.00p 291.00p 287.63p 288.50p 49363
13/09/2021 287.00p 291.45p 287.00p 287.00p 72850
10/09/2021 290.00p 293.00p 287.00p 290.00p 17705
09/09/2021 294.00p 295.00p 290.00p 290.00p 50997
08/09/2021 297.00p 298.60p 290.00p 290.00p 29552
07/09/2021 291.00p 303.40p 291.00p 295.00p 55993
06/09/2021 300.00p 300.31p 287.00p 287.00p 66945
03/09/2021 301.00p 316.00p 300.00p 301.50p 24429
02/09/2021 307.00p 315.00p 300.00p 300.00p 10817
01/09/2021 301.00p 317.00p 300.00p 300.00p 36028
31/08/2021 309.00p 311.00p 300.00p 300.00p 14839
27/08/2021 300.00p 314.88p 300.00p 300.00p 17826
26/08/2021 307.00p 309.00p 300.00p 307.00p 20842
25/08/2021 304.00p 312.74p 298.60p 306.00p 13415
24/08/2021 303.00p 311.01p 299.30p 300.00p 57728
23/08/2021 304.00p 308.00p 299.00p 303.50p 37289
20/08/2021 303.00p 306.00p 293.00p 293.00p 22702
19/08/2021 301.00p 308.00p 296.00p 302.00p 48583
18/08/2021 294.00p 300.66p 294.00p 299.00p 47798
17/08/2021 303.00p 304.02p 296.00p 296.00p 40959
16/08/2021 305.00p 310.00p 300.00p 301.00p 50692
13/08/2021 310.00p 316.00p 307.00p 309.50p 34299
12/08/2021 318.00p 319.00p 315.44p 318.00p 15761
11/08/2021 315.00p 321.00p 310.00p 320.00p 125003
10/08/2021 314.00p 317.00p 310.00p 312.00p 16208
09/08/2021 314.00p 319.00p 311.90p 316.00p 55131
06/08/2021 318.00p 324.00p 311.00p 311.00p 157998
05/08/2021 297.00p 323.00p 290.92p 318.00p 562590
04/08/2021 287.00p 292.50p 284.00p 290.00p 62919
03/08/2021 290.00p 290.00p 283.00p 283.00p 16819
02/08/2021 294.00p 297.23p 283.00p 283.00p 33755
30/07/2021 291.00p 296.00p 289.93p 292.00p 22981
29/07/2021 295.00p 297.00p 292.87p 293.00p 61466
28/07/2021 287.00p 296.90p 286.99p 287.00p 4884
27/07/2021 285.00p 297.00p 277.30p 290.00p 41467
26/07/2021 276.00p 282.00p 275.00p 275.00p 32189
23/07/2021 274.00p 278.00p 272.30p 274.00p 43342
22/07/2021 271.00p 282.00p 267.00p 267.00p 71070
21/07/2021 270.00p 283.00p 267.00p 277.00p 27041
20/07/2021 272.00p 279.00p 266.00p 266.00p 61484
19/07/2021 281.00p 284.00p 254.50p 265.00p 104213
16/07/2021 282.00p 286.00p 278.25p 280.00p 30993
15/07/2021 293.00p 293.80p 276.44p 280.00p 74250
14/07/2021 297.00p 299.90p 292.00p 295.00p 23699
13/07/2021 297.00p 300.78p 286.00p 287.00p 36872
12/07/2021 301.00p 308.00p 297.00p 297.00p 26422
09/07/2021 295.00p 301.00p 295.00p 299.00p 8120
08/07/2021 300.00p 305.39p 295.00p 299.00p 27567
07/07/2021 304.00p 317.00p 301.33p 302.00p 33872
06/07/2021 312.00p 318.00p 301.00p 304.00p 25676
05/07/2021 309.00p 319.00p 300.00p 319.00p 52762
02/07/2021 316.00p 316.00p 303.44p 305.50p 22682
01/07/2021 305.00p 313.50p 299.00p 300.00p 95694
30/06/2021 306.00p 310.00p 302.61p 306.00p 10805
29/06/2021 306.00p 315.00p 303.11p 305.00p 12042
28/06/2021 308.00p 319.00p 296.00p 319.00p 71752
25/06/2021 301.00p 315.00p 285.61p 308.00p 88146
24/06/2021 306.00p 318.61p 297.00p 312.00p 62185
23/06/2021 310.00p 318.00p 306.00p 309.00p 48031
22/06/2021 320.00p 320.00p 306.00p 308.00p 99333
21/06/2021 320.00p 323.00p 308.47p 317.00p 94979
18/06/2021 316.00p 339.00p 307.30p 320.00p 145701
17/06/2021 316.00p 321.56p 310.56p 320.00p 219160
16/06/2021 326.00p 340.50p 306.00p 306.00p 506478
15/06/2021 300.00p 305.00p 284.31p 290.00p 115556
14/06/2021 293.00p 307.48p 293.00p 303.00p 175188
11/06/2021 280.00p 297.44p 274.82p 290.00p 117198
10/06/2021 258.00p 279.00p 253.01p 279.00p 711699
09/06/2021 258.00p 259.00p 253.96p 258.00p 7836
08/06/2021 259.00p 259.00p 250.00p 256.00p 42830
07/06/2021 260.00p 269.00p 256.00p 256.00p 20659
04/06/2021 258.00p 264.00p 258.00p 260.50p 126553
03/06/2021 262.00p 262.00p 255.00p 255.00p 41063
02/06/2021 260.00p 269.00p 257.00p 258.00p 11137
01/06/2021 253.00p 264.00p 253.00p 260.00p 157965
28/05/2021 261.00p 265.33p 257.00p 258.50p 53492
27/05/2021 260.00p 265.00p 260.00p 265.00p 6402
26/05/2021 264.00p 265.00p 258.96p 261.50p 6256
25/05/2021 265.00p 265.00p 258.00p 262.00p 24199
24/05/2021 261.00p 264.00p 254.09p 264.00p 60990
21/05/2021 265.00p 265.00p 260.25p 265.00p 23145
20/05/2021 265.00p 263.00p 260.75p 263.00p 8711
19/05/2021 265.00p 265.00p 261.00p 265.00p 78501
18/05/2021 254.00p 265.00p 254.00p 265.00p 8374
17/05/2021 264.00p 269.00p 256.00p 266.00p 58287
14/05/2021 265.00p 265.00p 260.00p 265.00p 39038
13/05/2021 260.00p 265.70p 259.00p 270.00p 23657
12/05/2021 270.00p 266.66p 260.00p 264.00p 13654
11/05/2021 270.00p 270.00p 260.00p 270.00p 8726
10/05/2021 266.00p 276.00p 262.00p 265.50p 34688
07/05/2021 266.00p 273.00p 260.39p 270.00p 44414
06/05/2021 260.00p 273.00p 259.18p 264.00p 71242
05/05/2021 271.00p 288.10p 246.94p 265.00p 125436
04/05/2021 281.00p 289.19p 271.00p 280.00p 21007
30/04/2021 280.00p 286.01p 263.09p 278.00p 37352
29/04/2021 270.00p 280.00p 265.00p 273.00p 30375
28/04/2021 271.00p 271.00p 260.00p 260.00p 46889
27/04/2021 279.00p 280.00p 261.00p 272.00p 44933
26/04/2021 268.00p 278.00p 260.00p 260.00p 30991
23/04/2021 280.00p 280.00p 264.00p 264.00p 69952
22/04/2021 277.00p 277.74p 268.00p 270.00p 53377
21/04/2021 257.00p 280.00p 256.00p 280.00p 90475
20/04/2021 248.00p 264.46p 246.00p 260.50p 125653
19/04/2021 246.00p 249.00p 239.24p 247.50p 239409
16/04/2021 247.00p 250.76p 242.62p 243.50p 34086
15/04/2021 243.00p 246.36p 241.16p 243.50p 36500
14/04/2021 243.00p 246.28p 243.00p 245.00p 27107
13/04/2021 246.00p 247.00p 241.16p 242.00p 29488
12/04/2021 243.00p 247.00p 242.00p 244.50p 49434
09/04/2021 239.00p 246.51p 239.00p 239.00p 51803
08/04/2021 247.00p 248.00p 239.00p 245.00p 53722
07/04/2021 235.00p 245.84p 238.97p 244.00p 58032
06/04/2021 235.00p 246.09p 235.00p 245.00p 128066
01/04/2021 240.00p 244.29p 235.00p 237.50p 56506
31/03/2021 238.00p 244.35p 236.00p 239.00p 26767
30/03/2021 238.00p 246.02p 234.50p 243.50p 242894
29/03/2021 233.00p 238.00p 232.00p 235.50p 24640
26/03/2021 237.00p 238.00p 233.35p 235.00p 17497
25/03/2021 233.00p 236.16p 232.62p 234.50p 40564
24/03/2021 233.00p 238.00p 230.00p 237.00p 42034
23/03/2021 240.00p 240.00p 236.00p 238.00p 11191
22/03/2021 238.00p 241.00p 233.00p 238.00p 102201
19/03/2021 240.00p 245.00p 234.80p 235.00p 306582
18/03/2021 244.00p 244.44p 240.00p 240.00p 39349
17/03/2021 244.00p 246.55p 236.00p 238.00p 86181
16/03/2021 243.00p 248.00p 236.01p 242.00p 745182
15/03/2021 231.00p 233.67p 228.66p 232.00p 154535
12/03/2021 230.00p 231.00p 227.00p 228.00p 34158
11/03/2021 230.00p 232.96p 230.00p 231.00p 6100
10/03/2021 233.00p 234.34p 230.08p 232.00p 166074
09/03/2021 215.00p 243.95p 210.05p 230.00p 235142
08/03/2021 206.00p 214.73p 204.00p 211.50p 29525
05/03/2021 211.00p 212.00p 207.00p 210.00p 18810
04/03/2021 210.00p 216.35p 207.00p 211.00p 141454
03/03/2021 210.00p 218.00p 210.00p 216.00p 31414
02/03/2021 213.00p 213.00p 202.00p 206.50p 30346
01/03/2021 210.00p 212.00p 201.00p 208.00p 26728
26/02/2021 208.00p 210.50p 203.60p 210.50p 973
25/02/2021 208.00p 210.00p 193.21p 208.00p 110788
24/02/2021 206.00p 211.00p 206.00p 206.00p 33859
23/02/2021 215.00p 215.00p 203.70p 206.00p 36507
22/02/2021 202.00p 209.00p 202.00p 206.00p 11269
19/02/2021 209.00p 219.00p 204.50p 209.00p 5637
18/02/2021 209.00p 210.70p 202.00p 207.50p 34783
17/02/2021 202.00p 210.00p 202.00p 202.00p 5222
16/02/2021 201.00p 212.39p 204.50p 207.50p 10909
15/02/2021 201.00p 214.00p 201.00p 203.00p 10824
12/02/2021 216.00p 216.00p 216.00p 216.00p 1593
11/02/2021 210.00p 215.00p 204.50p 215.00p 2401
10/02/2021 210.00p 209.00p 203.00p 206.50p 19334
09/02/2021 210.00p 217.49p 201.00p 210.00p 53179
08/02/2021 208.00p 210.20p 202.00p 210.00p 70719
05/02/2021 205.00p 210.00p 202.00p 208.00p 40341
04/02/2021 210.00p 210.00p 201.00p 202.00p 15951
03/02/2021 202.00p 208.00p 200.00p 202.50p 13848
02/02/2021 210.00p 210.00p 203.63p 210.00p 8553
01/02/2021 210.00p 218.00p 205.10p 212.00p 76715
29/01/2021 210.00p 210.00p 201.18p 210.00p 39068
28/01/2021 208.00p 212.42p 200.70p 210.00p 141843
27/01/2021 210.00p 219.00p 203.00p 219.00p 71899
26/01/2021 212.00p 214.00p 203.80p 210.00p 26785
25/01/2021 211.00p 216.00p 207.00p 210.00p 5054
22/01/2021 211.00p 217.87p 210.00p 217.00p 7441
21/01/2021 216.00p 222.00p 209.00p 209.00p 27953
20/01/2021 215.00p 220.00p 211.00p 217.00p 4019
19/01/2021 209.00p 219.00p 208.80p 217.00p 16020
18/01/2021 208.00p 220.00p 208.00p 215.50p 27371
15/01/2021 206.00p 214.00p 205.00p 213.00p 26375
14/01/2021 204.00p 208.74p 202.50p 206.00p 7706
13/01/2021 201.00p 207.79p 198.50p 202.00p 31087
12/01/2021 204.00p 210.00p 202.00p 202.50p 62231
11/01/2021 205.00p 207.50p 197.50p 207.00p 50127
08/01/2021 203.00p 207.00p 197.50p 204.00p 212953
07/01/2021 203.00p 209.20p 202.00p 204.00p 29385
06/01/2021 203.00p 208.00p 202.00p 203.50p 28989
05/01/2021 203.00p 207.50p 200.50p 203.00p 11489
04/01/2021 202.00p 212.00p 200.00p 212.00p 49200
31/12/2020 205.00p 212.00p 205.00p 212.00p 7248
30/12/2020 205.00p 208.00p 204.00p 206.00p 27282
29/12/2020 204.00p 214.00p 200.10p 208.00p 41499
24/12/2020 206.00p 208.00p 204.00p 207.00p 56481
23/12/2020 208.00p 211.00p 205.00p 205.00p 51800
22/12/2020 210.00p 210.25p 206.03p 208.00p 59951
21/12/2020 206.00p 206.07p 199.17p 204.50p 39402
18/12/2020 206.00p 210.00p 201.00p 208.00p 53450
17/12/2020 207.00p 207.00p 202.00p 205.50p 17148
16/12/2020 207.00p 208.00p 202.50p 202.50p 13004
15/12/2020 209.00p 214.00p 206.00p 207.00p 45040
14/12/2020 211.00p 216.40p 208.00p 212.00p 50788
11/12/2020 217.00p 221.00p 197.20p 215.00p 108507
10/12/2020 209.00p 224.00p 202.20p 216.00p 157464
09/12/2020 200.00p 216.00p 199.54p 216.00p 56658
08/12/2020 187.50p 202.00p 187.50p 198.75p 16318
07/12/2020 187.50p 189.50p 181.50p 187.00p 14816
04/12/2020 182.00p 185.00p 178.92p 182.75p 75430
03/12/2020 182.00p 183.00p 178.00p 178.00p 97569
02/12/2020 183.50p 187.47p 178.00p 180.00p 162348

*Close Price adjusted for both dividends and splits