SCS Group (SCS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/05/2019 243.00p 247.00p 236.00p 242.00p 16114
03/05/2019 247.00p 247.00p 237.40p 238.00p 17193
02/05/2019 238.05p 238.50p 238.05p 238.50p 5000
01/05/2019 240.00p 241.00p 235.00p 241.00p 10549
30/04/2019 245.00p 245.00p 238.00p 238.00p 4345
29/04/2019 252.00p 252.00p 238.45p 240.00p 26772
26/04/2019 239.00p 248.00p 238.00p 240.50p 56216
25/04/2019 242.00p 247.92p 235.00p 239.00p 41393
24/04/2019 242.00p 253.02p 242.00p 242.00p 9424
23/04/2019 248.00p 252.92p 244.00p 244.00p 19280
18/04/2019 240.00p 252.00p 240.00p 243.50p 24336
17/04/2019 251.00p 254.71p 244.00p 247.00p 29204
16/04/2019 251.00p 252.35p 245.00p 245.00p 18415
15/04/2019 255.00p 255.00p 247.00p 248.50p 30563
12/04/2019 246.00p 254.26p 246.00p 247.00p 13867
11/04/2019 253.40p 253.40p 247.80p 248.00p 4393
10/04/2019 251.00p 255.00p 250.00p 250.50p 9249
09/04/2019 250.00p 253.70p 247.00p 251.00p 72788
08/04/2019 255.00p 261.20p 247.00p 250.00p 78038
05/04/2019 255.00p 265.00p 250.00p 253.50p 62532
04/04/2019 250.00p 255.00p 243.00p 243.00p 40294
03/04/2019 244.00p 254.00p 242.00p 251.00p 25909
02/04/2019 240.00p 243.00p 240.00p 241.00p 31625
01/04/2019 240.00p 241.00p 236.00p 241.00p 9969
29/03/2019 240.00p 240.00p 236.05p 238.00p 17735
28/03/2019 237.80p 239.60p 236.40p 237.00p 9893
27/03/2019 237.50p 237.95p 234.00p 234.00p 4398
26/03/2019 234.00p 238.00p 229.97p 238.00p 31322
25/03/2019 232.00p 235.00p 228.00p 231.00p 13613
22/03/2019 230.00p 233.00p 228.00p 232.00p 47728
21/03/2019 229.65p 229.70p 226.01p 227.00p 1989
20/03/2019 230.00p 230.00p 223.00p 224.00p 15443
19/03/2019 223.00p 228.38p 222.12p 225.50p 63361
18/03/2019 222.00p 223.00p 220.36p 221.50p 11834
15/03/2019 218.00p 222.01p 216.00p 221.50p 37125
14/03/2019 231.00p 231.00p 215.00p 215.00p 40361
13/03/2019 226.00p 226.68p 224.00p 224.50p 7076
12/03/2019 224.00p 227.92p 224.00p 226.50p 16325
11/03/2019 226.00p 227.50p 224.00p 227.50p 15823
08/03/2019 230.00p 230.00p 226.00p 226.50p 24501
07/03/2019 230.00p 230.90p 230.00p 230.50p 2330
06/03/2019 230.00p 230.70p 228.00p 230.50p 11219
05/03/2019 227.00p 229.70p 226.00p 228.50p 17236
04/03/2019 228.00p 229.70p 226.00p 227.00p 39534
01/03/2019 229.56p 229.56p 229.00p 229.00p 4409
28/02/2019 232.00p 233.00p 228.00p 228.00p 19952
27/02/2019 230.00p 234.00p 230.00p 231.00p 7862
26/02/2019 229.00p 234.00p 228.00p 228.00p 35317
25/02/2019 229.00p 229.00p 228.00p 228.50p 21052
22/02/2019 229.20p 229.20p 228.50p 228.50p 777
21/02/2019 228.00p 230.49p 228.00p 229.50p 5826
20/02/2019 231.49p 231.49p 229.50p 229.50p 2406
19/02/2019 230.00p 230.00p 228.00p 229.00p 21236
18/02/2019 234.77p 234.77p 229.64p 230.00p 25190
15/02/2019 234.00p 235.00p 231.40p 232.00p 22127
14/02/2019 231.00p 234.50p 231.00p 234.50p 2599
13/02/2019 230.00p 231.00p 224.20p 228.50p 23507
12/02/2019 229.00p 230.00p 226.60p 228.00p 14373
11/02/2019 226.00p 226.90p 224.12p 226.50p 12737
08/02/2019 228.00p 228.00p 226.90p 227.00p 22253
07/02/2019 230.00p 232.65p 227.50p 227.50p 9829
06/02/2019 232.00p 234.00p 228.00p 231.00p 4921
05/02/2019 230.00p 232.00p 228.20p 232.00p 14745
04/02/2019 228.00p 229.70p 226.00p 227.00p 28870
01/02/2019 227.00p 229.00p 224.00p 225.50p 12440
31/01/2019 220.00p 232.00p 214.00p 228.00p 54440
30/01/2019 237.00p 238.89p 233.12p 234.00p 8679
29/01/2019 242.00p 247.00p 229.00p 237.50p 39550
28/01/2019 243.00p 252.90p 241.78p 242.00p 36581
25/01/2019 237.00p 245.00p 235.00p 243.00p 33743
24/01/2019 230.00p 233.00p 226.85p 232.50p 24915
23/01/2019 222.00p 228.01p 222.00p 225.00p 4824
22/01/2019 228.00p 228.90p 218.00p 222.00p 7790
21/01/2019 228.00p 228.00p 222.24p 224.00p 18712
18/01/2019 228.00p 228.00p 215.00p 225.50p 45005
17/01/2019 223.00p 227.00p 221.00p 226.00p 8997
16/01/2019 223.00p 228.00p 223.00p 226.00p 15672
15/01/2019 223.00p 223.00p 221.50p 221.50p 2724
14/01/2019 222.00p 223.00p 216.24p 223.00p 12340
11/01/2019 214.00p 222.93p 213.00p 217.00p 35388
10/01/2019 221.00p 221.00p 216.88p 218.00p 43545
09/01/2019 212.00p 219.00p 212.00p 219.00p 8604
08/01/2019 214.00p 217.00p 207.00p 211.00p 76382
07/01/2019 212.00p 213.91p 207.76p 212.00p 10871
04/01/2019 210.00p 213.00p 206.76p 213.00p 20904
03/01/2019 209.00p 212.95p 200.00p 200.00p 28854
02/01/2019 200.00p 211.00p 200.00p 209.00p 41610
31/12/2018 201.00p 203.00p 200.00p 200.00p 22836
28/12/2018 203.00p 208.30p 200.00p 200.00p 36115
27/12/2018 205.00p 207.96p 201.00p 201.00p 13315
24/12/2018 204.00p 210.00p 204.00p 210.00p 11453
21/12/2018 202.00p 207.00p 201.00p 201.00p 47775
20/12/2018 209.00p 209.00p 200.00p 200.00p 41175
19/12/2018 210.00p 210.00p 208.00p 208.00p 8670
18/12/2018 210.00p 214.00p 206.84p 208.00p 87842
17/12/2018 219.00p 220.00p 182.18p 205.00p 406733
14/12/2018 223.00p 225.00p 221.00p 221.00p 72212
13/12/2018 223.00p 224.80p 223.00p 223.00p 25000
12/12/2018 225.00p 226.90p 223.00p 223.00p 19515
11/12/2018 227.00p 231.95p 224.00p 224.00p 24645
10/12/2018 231.00p 233.00p 224.56p 233.00p 37071
07/12/2018 226.00p 230.76p 224.00p 224.00p 44807
06/12/2018 231.00p 232.30p 225.00p 225.00p 49976
05/12/2018 232.00p 236.00p 231.00p 236.00p 17015
04/12/2018 233.00p 236.00p 228.20p 236.00p 39593
03/12/2018 234.00p 234.00p 228.12p 231.00p 19038
30/11/2018 233.00p 235.00p 231.18p 235.00p 4869
29/11/2018 234.00p 234.00p 226.00p 226.00p 70592
28/11/2018 231.00p 234.00p 230.05p 234.00p 14349
27/11/2018 232.00p 233.48p 230.00p 231.50p 11998
26/11/2018 230.00p 232.00p 228.00p 232.00p 290393
23/11/2018 227.00p 232.00p 224.90p 231.50p 30092
22/11/2018 224.00p 228.00p 224.00p 228.00p 69166
21/11/2018 225.00p 228.00p 223.81p 228.00p 5720
20/11/2018 229.00p 229.00p 223.00p 224.00p 18649
19/11/2018 229.00p 229.00p 225.78p 229.00p 6028
16/11/2018 223.00p 228.40p 223.00p 227.00p 18475
15/11/2018 224.00p 231.00p 224.00p 229.00p 18445
14/11/2018 225.00p 231.00p 225.00p 231.00p 21528
13/11/2018 223.00p 230.00p 223.00p 230.00p 25603
12/11/2018 223.00p 229.00p 222.00p 228.00p 22216
09/11/2018 225.00p 230.00p 222.00p 230.00p 50755
08/11/2018 224.00p 227.00p 221.00p 223.50p 36120
07/11/2018 225.00p 227.00p 222.05p 224.50p 39798
06/11/2018 225.00p 225.00p 222.00p 222.00p 28152
05/11/2018 223.00p 225.88p 219.00p 219.00p 96736
02/11/2018 228.00p 228.00p 222.00p 228.00p 31313
01/11/2018 219.00p 227.00p 218.00p 222.00p 77275
31/10/2018 224.00p 229.00p 220.00p 225.00p 127651
30/10/2018 222.00p 224.00p 221.04p 224.00p 30090
29/10/2018 218.00p 222.00p 216.00p 220.00p 47240
26/10/2018 218.00p 220.00p 218.00p 220.00p 22668
25/10/2018 217.00p 220.00p 217.00p 217.00p 64238
24/10/2018 220.00p 221.80p 218.00p 221.00p 55663
23/10/2018 218.00p 219.95p 217.00p 218.00p 28627
22/10/2018 222.00p 222.00p 218.00p 219.00p 23010
19/10/2018 220.00p 224.25p 219.00p 219.00p 181955
18/10/2018 219.00p 220.90p 218.00p 220.00p 100730
17/10/2018 222.00p 225.00p 218.00p 218.00p 61787
16/10/2018 223.00p 224.00p 220.00p 222.50p 29009
15/10/2018 224.00p 224.00p 222.80p 223.00p 5797
12/10/2018 221.00p 224.12p 221.00p 222.50p 28939
11/10/2018 221.00p 222.80p 220.00p 220.00p 55671
10/10/2018 223.00p 224.95p 221.00p 221.00p 39302
09/10/2018 224.00p 225.00p 222.00p 223.50p 51848
08/10/2018 225.00p 226.05p 221.00p 226.00p 103904
05/10/2018 232.00p 233.75p 227.00p 227.00p 98091
04/10/2018 220.00p 235.00p 220.00p 235.00p 121541
03/10/2018 216.00p 220.00p 215.00p 219.00p 91271
02/10/2018 203.00p 218.00p 203.00p 216.00p 263640
01/10/2018 198.00p 199.00p 198.00p 199.00p 40610
28/09/2018 197.00p 199.00p 196.68p 199.00p 30343
27/09/2018 197.00p 199.00p 197.00p 197.75p 45067
26/09/2018 196.00p 197.92p 196.00p 197.00p 16625
25/09/2018 197.00p 198.26p 195.00p 195.00p 81602
24/09/2018 202.00p 204.00p 195.50p 196.50p 140414
21/09/2018 205.00p 205.00p 189.80p 201.00p 113531
20/09/2018 208.00p 208.00p 206.00p 208.00p 99555
19/09/2018 210.00p 211.24p 207.00p 209.00p 46632
18/09/2018 211.00p 213.00p 211.00p 212.00p 28454
17/09/2018 212.00p 212.62p 210.72p 212.00p 22355
14/09/2018 213.00p 213.00p 211.00p 212.00p 30754
13/09/2018 213.00p 214.00p 211.00p 214.00p 190998
12/09/2018 216.00p 216.09p 212.00p 212.00p 14087
11/09/2018 213.00p 216.00p 213.00p 215.00p 134257
10/09/2018 214.00p 215.00p 212.00p 213.00p 85008
07/09/2018 216.00p 217.00p 214.00p 215.50p 16356
06/09/2018 214.00p 215.00p 211.47p 215.00p 22263
05/09/2018 215.00p 215.00p 213.00p 214.00p 8415
04/09/2018 213.00p 216.00p 213.00p 215.00p 29416
03/09/2018 215.00p 216.00p 213.00p 216.00p 58059
31/08/2018 214.00p 214.24p 213.02p 214.00p 8136
30/08/2018 214.00p 214.24p 213.00p 214.00p 26212
29/08/2018 214.00p 214.62p 214.00p 214.50p 6012
28/08/2018 213.00p 214.22p 213.00p 214.00p 13252
24/08/2018 214.00p 214.00p 213.50p 213.50p 11851
23/08/2018 211.00p 214.00p 211.00p 213.50p 23492
22/08/2018 219.00p 219.00p 211.00p 212.00p 13763
21/08/2018 217.00p 217.00p 211.05p 214.00p 6634
20/08/2018 213.00p 215.68p 212.00p 212.00p 19224
17/08/2018 213.00p 215.68p 212.00p 214.50p 11072
16/08/2018 214.00p 215.35p 212.00p 214.50p 41163
15/08/2018 213.00p 214.70p 210.00p 210.00p 9393
14/08/2018 214.00p 215.01p 213.00p 214.50p 21307
13/08/2018 217.00p 218.00p 213.05p 216.00p 6717
10/08/2018 213.00p 215.00p 212.00p 213.50p 15868
09/08/2018 211.00p 213.00p 211.00p 212.00p 17044
08/08/2018 213.00p 214.80p 207.00p 213.00p 116417
07/08/2018 214.00p 214.60p 214.00p 214.50p 15437
06/08/2018 218.00p 218.00p 214.00p 216.00p 9718
03/08/2018 215.00p 218.00p 214.00p 215.50p 12941
02/08/2018 214.05p 216.72p 214.05p 216.00p 6680
01/08/2018 216.00p 220.02p 215.00p 218.50p 18939
31/07/2018 217.00p 219.65p 215.00p 218.50p 14050
30/07/2018 218.00p 220.76p 216.00p 218.50p 47393
27/07/2018 222.00p 223.00p 216.00p 223.00p 41743
26/07/2018 217.00p 223.00p 216.00p 223.00p 15399
25/07/2018 218.00p 219.12p 216.60p 217.50p 1580
24/07/2018 219.90p 219.90p 218.50p 218.50p 6566
23/07/2018 216.00p 219.00p 215.00p 216.00p 13339

*Close Price adjusted for both dividends and splits