SCS Group (SCS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/12/2020 188.00p 189.00p 182.63p 184.00p 15413
30/11/2020 190.00p 192.50p 185.00p 185.75p 20476
27/11/2020 191.50p 191.80p 190.00p 191.00p 15897
26/11/2020 199.50p 203.00p 191.75p 191.75p 39793
25/11/2020 190.50p 204.33p 186.00p 198.75p 137037
24/11/2020 198.50p 198.50p 188.00p 198.50p 41093
23/11/2020 198.00p 203.00p 198.00p 199.00p 20458
20/11/2020 197.50p 201.00p 196.37p 201.00p 31466
19/11/2020 198.00p 203.00p 190.74p 198.25p 51058
18/11/2020 189.50p 202.00p 189.50p 192.25p 10634
17/11/2020 190.00p 195.00p 188.00p 188.00p 6401
16/11/2020 192.50p 203.00p 188.00p 190.00p 44185
13/11/2020 201.00p 207.00p 192.50p 194.25p 340
12/11/2020 201.00p 203.38p 192.00p 192.00p 5819
11/11/2020 202.00p 208.00p 199.15p 204.00p 17830
10/11/2020 199.50p 207.00p 192.00p 192.00p 7766
09/11/2020 186.00p 200.00p 184.66p 200.00p 36903
06/11/2020 185.00p 185.97p 183.00p 184.50p 2462
05/11/2020 180.50p 185.50p 178.50p 185.00p 6133
04/11/2020 181.00p 185.00p 181.00p 184.00p 572
03/11/2020 184.00p 184.00p 174.65p 180.50p 32061
02/11/2020 191.50p 196.50p 170.52p 176.00p 117339
30/10/2020 195.00p 197.00p 190.50p 191.00p 19006
29/10/2020 194.00p 200.00p 190.50p 190.50p 17928
28/10/2020 203.00p 209.00p 195.00p 198.00p 114380
27/10/2020 203.00p 209.00p 199.50p 200.00p 26183
26/10/2020 206.00p 209.00p 200.00p 205.00p 63860
23/10/2020 201.00p 214.00p 200.88p 214.00p 35916
22/10/2020 201.00p 202.11p 200.01p 201.00p 23522
21/10/2020 201.00p 201.00p 199.50p 200.25p 10910
20/10/2020 199.50p 201.00p 199.50p 200.25p 39137
19/10/2020 202.00p 202.00p 199.50p 200.25p 31641
16/10/2020 214.00p 219.00p 200.00p 201.75p 70565
15/10/2020 200.00p 211.80p 199.50p 211.00p 54780
14/10/2020 196.50p 200.00p 192.00p 199.50p 43060
13/10/2020 197.00p 198.00p 194.00p 196.00p 33165
12/10/2020 196.50p 200.00p 195.00p 200.00p 39581
09/10/2020 200.00p 201.00p 198.00p 198.75p 56695
08/10/2020 199.50p 201.00p 197.00p 199.75p 53098
07/10/2020 199.00p 200.00p 196.00p 198.00p 63904
06/10/2020 196.00p 204.00p 194.00p 201.50p 53508
05/10/2020 200.00p 202.00p 194.89p 198.75p 48346
02/10/2020 208.00p 208.00p 199.00p 208.00p 49052
01/10/2020 209.00p 209.00p 199.00p 208.00p 28633
30/09/2020 204.00p 211.00p 201.00p 203.00p 42460
29/09/2020 217.00p 220.00p 194.80p 204.00p 409860
28/09/2020 214.00p 225.00p 213.12p 220.00p 222321
25/09/2020 208.00p 210.00p 197.50p 208.00p 160581
24/09/2020 205.00p 209.64p 195.50p 209.00p 40973
23/09/2020 200.00p 209.00p 196.00p 206.00p 64159
22/09/2020 200.00p 209.32p 197.06p 205.00p 73640
21/09/2020 210.00p 219.00p 191.00p 198.50p 204256
18/09/2020 196.50p 220.00p 196.50p 220.00p 247507
17/09/2020 191.50p 197.00p 190.50p 197.00p 59202
16/09/2020 191.50p 195.50p 190.00p 190.75p 34107
15/09/2020 186.00p 191.50p 185.50p 189.25p 95778
14/09/2020 188.00p 194.00p 186.50p 190.00p 62295
11/09/2020 194.00p 195.50p 185.50p 194.00p 51247
10/09/2020 187.00p 196.98p 172.50p 193.25p 69757
09/09/2020 174.00p 186.50p 165.50p 178.50p 182314
08/09/2020 166.00p 185.00p 165.00p 180.00p 432875
07/09/2020 156.00p 161.50p 150.26p 156.00p 172006
04/09/2020 162.00p 162.00p 155.35p 159.50p 73681
03/09/2020 169.00p 176.65p 160.75p 165.00p 22795
02/09/2020 174.00p 175.65p 169.50p 173.00p 48758
01/09/2020 171.00p 178.00p 171.00p 177.50p 41948
28/08/2020 177.50p 177.50p 170.25p 170.25p 18266
27/08/2020 175.00p 175.50p 171.50p 173.00p 3814
26/08/2020 177.00p 184.50p 174.00p 177.50p 18756
25/08/2020 182.00p 194.50p 178.00p 178.00p 80615
24/08/2020 170.50p 176.50p 168.50p 176.50p 14465
21/08/2020 180.50p 184.50p 165.76p 177.00p 21877
20/08/2020 178.00p 184.50p 174.00p 180.00p 18031
19/08/2020 178.00p 179.00p 173.50p 177.25p 3056
18/08/2020 178.00p 183.50p 175.10p 179.25p 9078
17/08/2020 177.50p 178.95p 173.00p 173.00p 41831
14/08/2020 171.50p 174.50p 169.00p 169.00p 3444
13/08/2020 171.50p 174.72p 169.00p 174.00p 12715
12/08/2020 172.50p 178.00p 169.50p 172.00p 6451
11/08/2020 170.00p 178.50p 169.00p 175.50p 9945
10/08/2020 169.50p 174.00p 169.00p 173.00p 41832
07/08/2020 170.50p 178.50p 169.50p 170.25p 38556
06/08/2020 178.00p 184.00p 168.93p 173.75p 41417
05/08/2020 180.50p 185.50p 176.50p 178.00p 11951
04/08/2020 185.00p 185.00p 175.50p 178.00p 94237
03/08/2020 180.00p 187.50p 179.50p 180.00p 34913
31/07/2020 185.00p 189.50p 180.00p 185.00p 100908
30/07/2020 170.00p 201.00p 165.75p 180.50p 338836
29/07/2020 161.00p 162.26p 158.82p 160.00p 51415
28/07/2020 162.00p 164.50p 161.00p 161.00p 33287
27/07/2020 160.00p 161.50p 159.09p 161.00p 22881
24/07/2020 160.50p 162.00p 160.00p 161.00p 16110
23/07/2020 161.00p 163.76p 160.00p 161.00p 14282
22/07/2020 161.00p 163.10p 156.34p 161.00p 85892
21/07/2020 161.50p 166.50p 161.50p 165.00p 39446
20/07/2020 165.50p 167.00p 162.95p 164.50p 11041
17/07/2020 159.00p 167.50p 159.00p 164.00p 19785
16/07/2020 157.50p 165.00p 157.50p 161.50p 23564
15/07/2020 156.50p 162.84p 156.50p 160.50p 28875
14/07/2020 158.50p 163.00p 157.08p 159.75p 25770
13/07/2020 154.00p 158.50p 154.00p 157.25p 49754
10/07/2020 156.00p 157.50p 150.50p 156.50p 14707
09/07/2020 149.50p 156.50p 149.50p 154.50p 30802
08/07/2020 147.50p 154.50p 146.15p 154.50p 4615
07/07/2020 145.50p 152.29p 145.50p 149.00p 22827
06/07/2020 150.50p 152.50p 145.50p 152.50p 183080
03/07/2020 148.50p 155.70p 148.50p 148.75p 25509
02/07/2020 142.50p 148.52p 142.50p 148.50p 17515
01/07/2020 145.00p 149.50p 144.95p 148.00p 33390
30/06/2020 149.50p 149.50p 140.00p 144.00p 69599
29/06/2020 149.00p 149.00p 143.63p 146.25p 3373
26/06/2020 152.00p 152.00p 143.33p 147.75p 73536
25/06/2020 145.00p 153.00p 144.38p 149.25p 37443
24/06/2020 151.50p 153.00p 145.50p 148.75p 14651
23/06/2020 152.00p 154.00p 146.00p 154.00p 4844
22/06/2020 151.00p 152.00p 146.50p 150.25p 3854
19/06/2020 142.50p 151.68p 141.50p 151.00p 18879
18/06/2020 146.50p 152.50p 140.00p 151.00p 35426
17/06/2020 155.50p 155.50p 146.74p 149.25p 8211
16/06/2020 150.50p 156.44p 146.05p 153.25p 62634
15/06/2020 154.00p 154.00p 148.00p 150.00p 49639
12/06/2020 146.50p 152.50p 146.50p 150.00p 88512
11/06/2020 160.00p 161.00p 150.00p 154.00p 84643
10/06/2020 159.50p 159.50p 151.04p 156.00p 39508
09/06/2020 165.00p 165.00p 151.00p 155.25p 25441
08/06/2020 149.50p 165.68p 140.50p 157.00p 205051
05/06/2020 149.00p 150.00p 140.60p 150.00p 114257
04/06/2020 146.00p 149.00p 141.50p 144.50p 85488
03/06/2020 145.00p 151.77p 137.57p 144.00p 263005
02/06/2020 147.00p 150.00p 136.50p 143.00p 48191
01/06/2020 151.50p 152.00p 144.92p 147.00p 62737
29/05/2020 145.00p 151.00p 145.00p 147.50p 104708
28/05/2020 150.00p 150.00p 145.00p 146.25p 119142
27/05/2020 149.50p 149.50p 145.00p 146.50p 110265
26/05/2020 140.50p 150.00p 140.50p 145.00p 473261
22/05/2020 137.50p 137.50p 128.00p 128.00p 19669
21/05/2020 138.50p 142.50p 130.00p 136.50p 27198
20/05/2020 148.00p 149.57p 141.00p 141.00p 22247
19/05/2020 150.00p 154.49p 137.50p 141.00p 43999
18/05/2020 147.50p 153.00p 147.00p 148.00p 29184
15/05/2020 152.50p 152.50p 141.00p 141.00p 44801
14/05/2020 153.50p 158.90p 138.75p 146.00p 105607
13/05/2020 160.50p 161.44p 160.00p 160.00p 444363
12/05/2020 161.00p 162.48p 160.00p 160.00p 9447
11/05/2020 165.50p 165.50p 160.50p 162.25p 25418
07/05/2020 168.00p 170.00p 161.50p 165.50p 108836
06/05/2020 169.00p 169.13p 159.51p 163.00p 9319
05/05/2020 166.50p 170.00p 157.04p 169.00p 800911
04/05/2020 162.00p 163.00p 157.88p 163.00p 130752
01/05/2020 170.00p 163.25p 155.50p 163.25p 3028
30/04/2020 170.00p 170.00p 159.50p 163.00p 57502
29/04/2020 163.50p 170.00p 160.15p 168.00p 90137
28/04/2020 158.50p 168.00p 158.50p 164.00p 28025
27/04/2020 159.00p 167.50p 158.14p 160.00p 11891
24/04/2020 162.00p 168.78p 160.00p 161.00p 38017
23/04/2020 160.00p 162.00p 160.00p 162.00p 11785
22/04/2020 162.50p 169.50p 160.82p 161.00p 30229
21/04/2020 169.50p 169.50p 161.00p 165.00p 17566
20/04/2020 160.50p 169.50p 160.00p 160.00p 17232
17/04/2020 160.50p 165.00p 160.50p 162.00p 9295
16/04/2020 162.50p 169.50p 162.50p 165.00p 21981
15/04/2020 160.00p 167.00p 159.88p 165.00p 43134
14/04/2020 162.50p 170.00p 154.25p 165.00p 60994
09/04/2020 153.00p 172.00p 148.32p 172.00p 52418
08/04/2020 152.50p 155.00p 152.47p 155.00p 22188
07/04/2020 147.50p 155.00p 147.50p 155.00p 38014
06/04/2020 150.00p 155.00p 150.00p 150.00p 64752
03/04/2020 155.00p 158.29p 150.00p 156.00p 85415
02/04/2020 151.50p 162.75p 140.30p 160.00p 105784
01/04/2020 155.00p 164.50p 155.00p 164.50p 32803
31/03/2020 154.50p 164.00p 148.82p 155.00p 66755
30/03/2020 154.50p 155.00p 147.50p 155.00p 60820
27/03/2020 170.00p 170.95p 150.50p 150.50p 16873
26/03/2020 160.00p 165.50p 151.90p 165.00p 44838
25/03/2020 154.50p 160.00p 150.60p 155.00p 133996
24/03/2020 166.50p 166.50p 146.66p 150.00p 38251
23/03/2020 169.50p 171.10p 144.95p 155.00p 69603
20/03/2020 161.00p 186.00p 161.00p 175.00p 100307
19/03/2020 162.00p 168.00p 160.00p 162.00p 37593
18/03/2020 154.00p 164.02p 150.00p 160.00p 94444
17/03/2020 171.50p 174.60p 142.00p 150.00p 198349
16/03/2020 161.00p 172.50p 151.85p 153.00p 190564
13/03/2020 165.50p 185.05p 165.00p 184.00p 219588
12/03/2020 185.00p 191.66p 152.00p 162.00p 156042
11/03/2020 210.00p 214.00p 184.50p 190.00p 99681
10/03/2020 215.00p 215.00p 206.00p 215.00p 118115
09/03/2020 209.00p 213.90p 205.00p 208.00p 105732
06/03/2020 220.00p 228.00p 220.00p 227.50p 60748
05/03/2020 222.00p 226.00p 221.00p 224.00p 56020
04/03/2020 224.00p 224.40p 220.00p 223.50p 64288
03/03/2020 224.00p 226.00p 218.00p 225.00p 30196
02/03/2020 220.00p 229.00p 219.79p 226.00p 69121
28/02/2020 225.00p 227.00p 219.00p 221.00p 170532
27/02/2020 224.00p 228.46p 224.00p 227.50p 82466
26/02/2020 231.00p 232.52p 225.00p 229.00p 126916
25/02/2020 236.00p 238.00p 234.00p 236.00p 24900
24/02/2020 233.00p 237.00p 230.76p 236.00p 99989
21/02/2020 239.00p 239.00p 234.00p 239.00p 7749
20/02/2020 238.00p 240.00p 237.00p 239.00p 25821
19/02/2020 234.00p 238.00p 234.00p 237.00p 13151

*Close Price adjusted for both dividends and splits