SCS Group (SCS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/02/2020 232.00p 237.00p 232.00p 237.00p 4220
17/02/2020 236.00p 237.00p 234.14p 236.00p 14901
14/02/2020 236.00p 238.00p 232.00p 234.00p 202746
13/02/2020 237.00p 240.30p 236.00p 237.00p 6030
12/02/2020 240.00p 240.00p 234.14p 239.00p 63533
11/02/2020 227.00p 239.00p 220.27p 237.00p 19817288
10/02/2020 255.00p 255.00p 228.00p 228.00p 23231
07/02/2020 249.00p 252.00p 243.00p 252.00p 60551
06/02/2020 242.00p 249.00p 240.00p 243.00p 59747
05/02/2020 242.00p 242.00p 241.00p 242.00p 29455
04/02/2020 240.00p 242.00p 240.00p 241.00p 212638
03/02/2020 241.00p 241.00p 235.00p 238.00p 57458
31/01/2020 240.00p 242.00p 240.00p 242.00p 46203
30/01/2020 248.00p 255.29p 239.00p 241.00p 48742
29/01/2020 233.00p 254.34p 233.00p 242.00p 93919
28/01/2020 239.00p 242.00p 231.40p 237.00p 33527
27/01/2020 240.00p 242.70p 232.00p 233.00p 54467
24/01/2020 240.00p 246.00p 239.69p 243.00p 37123
23/01/2020 244.00p 244.00p 240.00p 240.00p 15804
22/01/2020 240.00p 245.00p 236.00p 245.00p 17795
21/01/2020 236.00p 240.00p 234.00p 239.00p 74064
20/01/2020 239.00p 241.75p 236.00p 237.00p 12514
17/01/2020 239.00p 246.10p 236.00p 236.00p 24608
16/01/2020 241.00p 244.60p 236.84p 240.00p 72870
15/01/2020 238.00p 241.80p 238.00p 240.00p 24459
14/01/2020 242.00p 242.12p 240.00p 242.00p 143912
13/01/2020 240.00p 245.00p 240.00p 243.00p 48805
10/01/2020 240.00p 246.00p 236.00p 242.00p 188531
09/01/2020 237.00p 243.00p 237.00p 243.00p 27544
08/01/2020 245.00p 245.00p 236.00p 243.00p 49374
07/01/2020 240.00p 246.00p 239.00p 246.00p 84147
06/01/2020 239.00p 245.00p 237.00p 242.00p 56375
03/01/2020 236.00p 242.00p 235.00p 235.00p 36219
02/01/2020 245.00p 249.00p 234.00p 242.00p 74161
31/12/2019 248.00p 248.00p 240.00p 245.50p 29278
30/12/2019 240.00p 246.00p 235.54p 238.00p 55342
27/12/2019 229.00p 240.00p 229.00p 240.00p 41788
24/12/2019 235.00p 240.00p 234.00p 240.00p 17857
23/12/2019 226.00p 240.00p 226.00p 234.00p 47299
20/12/2019 234.00p 236.40p 230.00p 230.00p 22833
19/12/2019 229.00p 234.22p 226.00p 228.00p 51405
18/12/2019 226.00p 234.00p 226.00p 230.00p 9626
17/12/2019 233.00p 233.90p 227.00p 229.00p 35510
16/12/2019 234.00p 239.00p 233.00p 236.00p 114745
13/12/2019 232.00p 235.00p 230.00p 235.00p 81374
12/12/2019 225.00p 229.00p 224.00p 226.00p 29677
11/12/2019 225.00p 225.00p 224.00p 225.00p 57748
10/12/2019 225.00p 226.00p 224.00p 225.00p 42474
09/12/2019 229.00p 229.85p 220.00p 224.00p 47467
06/12/2019 227.00p 228.00p 226.00p 227.00p 21947
05/12/2019 224.00p 227.67p 221.63p 225.00p 67241
04/12/2019 225.00p 228.45p 224.00p 224.00p 53700
03/12/2019 227.00p 227.00p 224.00p 225.00p 24653
02/12/2019 228.00p 228.00p 223.00p 226.00p 32816
29/11/2019 225.00p 230.00p 225.00p 228.00p 54556
28/11/2019 224.00p 227.00p 220.10p 227.00p 77615
27/11/2019 219.00p 225.00p 217.14p 225.00p 83007
26/11/2019 220.00p 222.68p 216.00p 222.00p 83789
25/11/2019 225.00p 227.00p 220.00p 224.00p 41352
22/11/2019 230.00p 230.00p 221.35p 227.00p 16163
21/11/2019 224.00p 227.00p 224.00p 227.00p 22819
20/11/2019 224.00p 230.08p 220.00p 226.00p 57763
19/11/2019 219.00p 222.00p 218.26p 222.00p 133102
18/11/2019 218.00p 221.00p 218.00p 220.00p 43819
15/11/2019 215.00p 218.00p 214.00p 218.00p 33972
14/11/2019 218.00p 218.00p 213.12p 216.00p 103070
13/11/2019 219.00p 220.00p 213.00p 218.00p 61104
12/11/2019 217.00p 222.00p 217.00p 220.00p 210402
11/11/2019 215.00p 219.00p 210.40p 215.50p 54219
08/11/2019 217.00p 219.00p 214.00p 216.00p 97598
07/11/2019 222.00p 224.00p 215.00p 219.00p 81159
06/11/2019 228.00p 236.10p 219.08p 225.00p 7194458
05/11/2019 242.00p 242.60p 236.00p 238.00p 28324
04/11/2019 236.00p 242.00p 232.40p 235.00p 77601
01/11/2019 238.00p 242.00p 233.10p 236.50p 57728
31/10/2019 243.00p 245.00p 238.70p 240.00p 12526
30/10/2019 245.00p 245.00p 241.00p 245.00p 59147
29/10/2019 245.00p 245.00p 244.00p 245.00p 19660
28/10/2019 245.00p 249.47p 238.40p 245.00p 67482
25/10/2019 242.00p 249.40p 239.70p 247.50p 27898
24/10/2019 238.00p 244.00p 233.00p 244.00p 31962
23/10/2019 239.00p 239.00p 234.00p 234.00p 12538
22/10/2019 239.00p 240.00p 233.00p 236.50p 23578
21/10/2019 240.00p 242.33p 238.60p 240.00p 10511
18/10/2019 239.00p 244.88p 237.50p 237.50p 19617
17/10/2019 238.30p 240.06p 236.00p 236.00p 58254
16/10/2019 238.30p 239.81p 236.50p 236.50p 10638
15/10/2019 240.00p 240.00p 238.00p 238.00p 4982
14/10/2019 235.00p 243.06p 235.00p 236.00p 26740
11/10/2019 230.00p 245.00p 230.00p 242.50p 39240
10/10/2019 240.16p 240.20p 236.00p 236.00p 1983
09/10/2019 234.00p 242.00p 232.00p 232.00p 35032
08/10/2019 232.00p 235.66p 229.48p 232.50p 15076
07/10/2019 226.00p 232.00p 226.00p 232.00p 16993
04/10/2019 219.00p 227.68p 217.49p 227.00p 50915
03/10/2019 220.00p 222.10p 219.00p 221.00p 48402
02/10/2019 223.00p 224.00p 219.00p 223.50p 58719
01/10/2019 225.00p 232.70p 211.00p 220.50p 200856
30/09/2019 237.00p 247.50p 237.00p 237.00p 5597
27/09/2019 244.80p 246.00p 243.60p 246.00p 6182
26/09/2019 245.00p 247.60p 238.00p 242.00p 23804
25/09/2019 251.00p 252.12p 245.80p 249.50p 48504
24/09/2019 253.00p 260.00p 251.60p 254.00p 17304
23/09/2019 254.00p 255.20p 252.00p 252.00p 13091
20/09/2019 255.00p 259.68p 254.36p 259.00p 22222
19/09/2019 252.00p 255.00p 250.00p 250.00p 48460
18/09/2019 252.00p 254.68p 252.00p 253.00p 30586
17/09/2019 241.00p 250.00p 240.00p 245.00p 5213
16/09/2019 244.00p 250.56p 243.00p 246.50p 6670
13/09/2019 250.00p 251.68p 249.00p 250.00p 13085
12/09/2019 250.00p 251.68p 250.00p 251.00p 13715
11/09/2019 249.00p 251.68p 246.00p 250.50p 20791
10/09/2019 245.00p 250.00p 241.80p 248.00p 10786
09/09/2019 245.00p 245.00p 243.20p 244.00p 5373
06/09/2019 240.00p 245.00p 238.24p 243.00p 55389
05/09/2019 238.00p 240.00p 238.00p 240.00p 31087
04/09/2019 231.00p 238.00p 231.00p 237.50p 36101
03/09/2019 234.00p 236.00p 227.00p 232.00p 20546
02/09/2019 226.00p 234.00p 225.00p 234.00p 5137
30/08/2019 232.56p 235.50p 232.56p 235.50p 28000
29/08/2019 235.00p 236.00p 235.00p 235.00p 0
28/08/2019 235.00p 237.49p 234.00p 236.00p 17311
27/08/2019 233.00p 238.00p 232.00p 235.00p 7775
23/08/2019 232.80p 233.17p 232.34p 233.00p 2570
22/08/2019 235.00p 235.00p 234.00p 235.00p 0
21/08/2019 235.00p 235.15p 233.00p 234.00p 7753
20/08/2019 235.00p 235.00p 229.60p 235.00p 2544
19/08/2019 229.00p 235.90p 229.00p 233.00p 4355
16/08/2019 233.00p 236.00p 228.38p 234.00p 14559
15/08/2019 230.00p 232.26p 229.50p 229.50p 14967
14/08/2019 238.00p 238.00p 225.00p 229.50p 21877
13/08/2019 233.00p 234.50p 230.00p 234.50p 7000
12/08/2019 229.00p 236.48p 227.00p 234.00p 36126
09/08/2019 234.00p 239.40p 231.54p 232.00p 20863
08/08/2019 230.00p 234.70p 230.00p 233.50p 6148
07/08/2019 228.00p 231.70p 228.00p 230.50p 34490
06/08/2019 224.00p 229.00p 224.00p 228.00p 30016
05/08/2019 218.00p 223.50p 218.00p 223.50p 18903
02/08/2019 219.00p 223.45p 218.70p 222.50p 30254
01/08/2019 219.00p 221.70p 216.00p 219.00p 92777
31/07/2019 219.30p 219.50p 215.80p 216.50p 9596
30/07/2019 219.00p 220.00p 215.00p 218.50p 36355
29/07/2019 215.00p 222.23p 215.00p 222.00p 8270
26/07/2019 222.00p 230.00p 215.00p 215.00p 114238
25/07/2019 217.00p 219.00p 217.00p 219.00p 403
24/07/2019 219.00p 220.00p 216.00p 216.00p 10772
23/07/2019 221.00p 221.00p 214.00p 219.00p 7573
22/07/2019 216.00p 216.80p 216.00p 216.00p 3410
19/07/2019 216.00p 216.85p 215.50p 215.50p 7838
18/07/2019 219.00p 220.00p 215.30p 218.50p 101018
17/07/2019 221.00p 221.90p 220.52p 221.00p 7038
16/07/2019 216.00p 218.00p 215.00p 218.00p 7043
15/07/2019 221.00p 221.00p 218.00p 218.00p 8300
12/07/2019 219.00p 220.00p 215.64p 217.00p 48388
11/07/2019 217.00p 220.00p 217.00p 220.00p 20243
10/07/2019 213.00p 216.67p 210.75p 216.50p 32685
09/07/2019 218.00p 219.00p 210.30p 215.50p 99557
08/07/2019 219.00p 219.36p 218.00p 218.50p 11914
05/07/2019 220.00p 224.50p 219.05p 224.50p 72910
04/07/2019 220.00p 222.72p 219.00p 219.50p 44940
03/07/2019 223.00p 227.00p 223.00p 224.50p 9319
02/07/2019 219.60p 222.68p 219.60p 222.00p 11793
01/07/2019 220.00p 222.68p 218.30p 222.00p 6424
28/06/2019 220.00p 220.00p 217.00p 217.00p 8116
27/06/2019 220.00p 224.00p 219.00p 219.00p 11964
26/06/2019 222.00p 222.00p 217.63p 220.00p 15177
25/06/2019 217.00p 222.00p 214.00p 220.50p 48187
24/06/2019 215.00p 219.04p 215.00p 218.50p 1932
21/06/2019 217.00p 218.36p 215.00p 217.00p 9522
20/06/2019 217.00p 217.00p 212.00p 216.00p 56077
19/06/2019 218.00p 219.00p 217.00p 217.50p 41515
18/06/2019 215.00p 221.00p 215.00p 218.50p 95370
17/06/2019 220.00p 220.00p 217.45p 217.50p 62169
14/06/2019 218.85p 224.50p 218.50p 222.50p 26178
13/06/2019 213.00p 220.80p 212.12p 217.50p 25111
12/06/2019 215.00p 215.00p 210.00p 210.00p 57293
11/06/2019 212.60p 218.40p 212.60p 215.00p 17282
10/06/2019 214.00p 219.00p 213.15p 213.50p 24103
07/06/2019 216.00p 216.50p 212.30p 213.00p 55349
06/06/2019 220.00p 222.18p 216.20p 217.50p 30207
05/06/2019 217.00p 221.18p 216.90p 220.00p 11505
04/06/2019 217.00p 222.00p 215.00p 218.00p 36878
03/06/2019 218.00p 222.98p 217.00p 217.00p 25398
31/05/2019 220.00p 223.84p 218.30p 220.50p 57567
30/05/2019 223.00p 225.10p 220.00p 223.50p 81653
29/05/2019 226.00p 226.80p 222.00p 223.00p 20572
28/05/2019 228.00p 230.70p 226.00p 226.00p 23127
24/05/2019 231.00p 232.00p 228.90p 229.50p 144539
23/05/2019 230.00p 231.94p 230.00p 231.00p 33000
22/05/2019 236.00p 236.00p 230.00p 230.00p 18467
21/05/2019 230.00p 236.50p 230.00p 236.50p 16759
20/05/2019 238.00p 238.00p 230.00p 233.00p 44274
17/05/2019 236.00p 238.67p 236.00p 238.00p 2750
16/05/2019 234.38p 238.10p 234.38p 235.50p 8099
15/05/2019 232.00p 238.00p 232.00p 235.00p 3410
14/05/2019 245.00p 245.00p 232.60p 234.00p 10918
13/05/2019 240.00p 247.12p 232.00p 238.00p 34380
10/05/2019 243.00p 248.12p 240.00p 242.00p 15692
09/05/2019 245.56p 245.56p 243.20p 245.00p 5141
08/05/2019 240.00p 246.50p 239.84p 246.50p 19616

*Close Price adjusted for both dividends and splits