SCS Group (SCS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/07/2018 215.00p 222.00p 215.00p 219.00p 10868
19/07/2018 217.00p 218.00p 215.00p 215.00p 8101
18/07/2018 219.00p 220.00p 215.00p 215.00p 6798
17/07/2018 216.00p 218.00p 216.00p 216.00p 16849
16/07/2018 217.00p 217.48p 216.05p 217.00p 23407
13/07/2018 216.00p 216.50p 216.00p 216.50p 12432
12/07/2018 218.00p 218.00p 213.99p 216.00p 94613
11/07/2018 220.00p 221.28p 218.00p 219.00p 30526
10/07/2018 224.00p 224.00p 222.56p 223.00p 17155
09/07/2018 221.00p 223.34p 220.00p 223.00p 24534
06/07/2018 222.00p 222.22p 220.00p 221.50p 12560
05/07/2018 221.00p 224.00p 220.00p 224.00p 10768
04/07/2018 220.00p 223.05p 214.60p 219.00p 38858
03/07/2018 228.00p 228.00p 226.00p 227.00p 11342
02/07/2018 222.00p 228.00p 222.00p 228.00p 13379
29/06/2018 224.00p 226.00p 220.00p 221.50p 25621
28/06/2018 228.00p 228.00p 225.26p 227.00p 5720
27/06/2018 230.00p 234.44p 221.68p 225.50p 39722
26/06/2018 229.00p 232.84p 227.00p 232.00p 31210
25/06/2018 228.00p 229.00p 224.84p 228.00p 29356
22/06/2018 231.00p 231.00p 226.00p 231.00p 17480
21/06/2018 232.00p 232.00p 225.40p 227.50p 8103
20/06/2018 233.00p 233.00p 226.50p 226.50p 34219
19/06/2018 231.00p 232.50p 230.50p 232.50p 27270
18/06/2018 231.00p 233.96p 225.00p 227.00p 27736
15/06/2018 227.00p 233.00p 226.00p 231.00p 50344
14/06/2018 226.00p 228.00p 222.10p 228.00p 38706
13/06/2018 219.00p 229.22p 215.88p 227.00p 30031
12/06/2018 215.00p 218.48p 213.00p 213.00p 15529
11/06/2018 215.00p 217.92p 211.05p 217.00p 22794
08/06/2018 212.00p 215.00p 210.05p 215.00p 34830
07/06/2018 216.00p 221.92p 211.00p 213.50p 63323
06/06/2018 219.00p 220.00p 216.10p 220.00p 8975
05/06/2018 215.00p 220.00p 215.00p 218.00p 37445
04/06/2018 212.00p 215.00p 206.88p 215.00p 47421
01/06/2018 210.00p 213.00p 205.00p 213.00p 121682
31/05/2018 211.00p 215.50p 205.00p 205.00p 163727
30/05/2018 213.00p 215.00p 210.66p 213.00p 27754
29/05/2018 214.00p 214.00p 210.00p 210.00p 24074
25/05/2018 210.00p 214.00p 210.00p 213.00p 36498
24/05/2018 209.00p 213.00p 208.00p 212.00p 158957
23/05/2018 209.00p 210.00p 206.00p 210.00p 448365
22/05/2018 212.00p 214.00p 208.00p 208.00p 100539
21/05/2018 215.00p 215.00p 208.00p 209.00p 74911
18/05/2018 209.00p 215.00p 209.00p 215.00p 37113
17/05/2018 210.00p 210.00p 209.00p 209.00p 114684
16/05/2018 210.00p 210.00p 209.00p 209.00p 49201
15/05/2018 210.00p 210.00p 209.00p 210.00p 82725
14/05/2018 212.00p 212.00p 209.00p 209.00p 24988
11/05/2018 210.00p 213.00p 209.30p 212.00p 37536
10/05/2018 210.00p 215.00p 210.00p 210.00p 23491
09/05/2018 210.00p 212.96p 209.00p 210.00p 58276
08/05/2018 215.00p 216.00p 213.00p 216.00p 14222
04/05/2018 213.00p 214.48p 209.00p 209.50p 6746
03/05/2018 210.00p 210.00p 208.00p 210.00p 28813
02/05/2018 209.00p 214.00p 208.15p 210.00p 35862
01/05/2018 210.00p 210.00p 208.04p 210.00p 36954
30/04/2018 210.00p 212.96p 208.00p 209.00p 32310
27/04/2018 210.00p 213.00p 208.00p 210.00p 16484
26/04/2018 212.00p 212.00p 208.00p 209.00p 71846
25/04/2018 206.00p 215.00p 206.00p 214.00p 173157
24/04/2018 205.00p 210.95p 205.00p 210.00p 206375
23/04/2018 210.00p 211.39p 205.00p 205.00p 20039
20/04/2018 210.00p 212.00p 206.50p 212.00p 37159
19/04/2018 209.00p 211.25p 204.00p 204.00p 97337
18/04/2018 212.00p 213.50p 209.48p 212.00p 16145
17/04/2018 210.00p 211.00p 205.50p 211.00p 17995
16/04/2018 207.00p 210.00p 205.00p 210.00p 11066
13/04/2018 205.00p 207.00p 201.82p 205.00p 108285
12/04/2018 204.00p 205.00p 201.10p 205.00p 6219
11/04/2018 204.00p 205.00p 201.00p 203.50p 46763
10/04/2018 200.00p 204.95p 199.45p 204.00p 27142
09/04/2018 201.00p 205.55p 201.00p 205.00p 42358
06/04/2018 205.00p 205.00p 200.00p 205.00p 28194
05/04/2018 205.00p 205.00p 202.51p 205.00p 64224
04/04/2018 204.00p 207.00p 202.08p 205.00p 44613
03/04/2018 204.00p 208.00p 200.00p 204.00p 32241
29/03/2018 208.00p 208.00p 204.00p 205.00p 15504
28/03/2018 210.00p 210.00p 204.50p 204.50p 19120
27/03/2018 209.00p 210.00p 205.64p 208.00p 6193
26/03/2018 202.00p 205.00p 200.00p 205.00p 30607
23/03/2018 202.00p 208.00p 201.77p 204.00p 22255
22/03/2018 206.00p 209.00p 202.00p 205.00p 29797
21/03/2018 204.00p 210.00p 189.50p 210.00p 110391
20/03/2018 209.00p 209.00p 202.77p 205.00p 12293
19/03/2018 209.00p 210.00p 205.78p 207.00p 83141
16/03/2018 211.00p 211.60p 198.78p 206.00p 139106
15/03/2018 212.00p 214.90p 211.50p 213.00p 31145
14/03/2018 215.00p 217.00p 211.00p 215.00p 27953
13/03/2018 215.00p 221.00p 215.00p 217.00p 19125
12/03/2018 217.00p 220.20p 216.00p 216.50p 44093
09/03/2018 218.00p 223.00p 216.00p 219.00p 36508
08/03/2018 219.00p 221.44p 215.00p 215.00p 26770
07/03/2018 219.00p 222.00p 216.15p 220.00p 29271
06/03/2018 220.00p 222.72p 216.00p 220.00p 33044
05/03/2018 226.00p 226.00p 216.68p 222.00p 30562
02/03/2018 221.00p 227.00p 218.15p 227.00p 41790
01/03/2018 226.00p 226.00p 218.00p 220.00p 23602
28/02/2018 226.00p 227.00p 220.00p 226.00p 39400
27/02/2018 219.00p 224.00p 219.00p 223.00p 18467
26/02/2018 219.00p 225.00p 217.15p 224.00p 41592
23/02/2018 226.00p 227.23p 217.00p 219.00p 49329
22/02/2018 228.00p 230.00p 225.00p 227.00p 36721
21/02/2018 230.00p 230.00p 226.00p 228.00p 68180
20/02/2018 227.00p 230.00p 227.00p 227.00p 29905
19/02/2018 228.00p 228.00p 225.00p 228.00p 57557
16/02/2018 226.00p 226.00p 224.15p 225.00p 33331
15/02/2018 228.00p 228.00p 224.00p 226.00p 33602
14/02/2018 227.00p 227.00p 224.88p 225.00p 52145
13/02/2018 228.00p 228.80p 225.15p 226.00p 146204
12/02/2018 227.00p 227.00p 224.22p 226.00p 77023
09/02/2018 225.00p 230.00p 221.00p 225.00p 134142
08/02/2018 220.00p 225.00p 218.00p 222.00p 131612
07/02/2018 220.00p 220.00p 217.00p 218.00p 113951
06/02/2018 213.00p 218.00p 209.33p 218.00p 127359
05/02/2018 215.00p 217.00p 207.00p 217.00p 74698
02/02/2018 219.00p 219.00p 211.25p 217.00p 69413
01/02/2018 220.00p 224.37p 214.00p 215.00p 65693
31/01/2018 205.00p 220.00p 204.55p 216.00p 122795
30/01/2018 199.00p 202.00p 197.58p 202.00p 52005
29/01/2018 198.00p 200.00p 191.15p 197.00p 75187
26/01/2018 196.00p 197.00p 189.50p 195.00p 44301
25/01/2018 194.00p 199.00p 194.00p 197.00p 92869
24/01/2018 202.00p 202.00p 191.66p 197.00p 191133
23/01/2018 203.00p 203.00p 197.31p 202.00p 55624
22/01/2018 212.00p 212.00p 195.44p 203.00p 278715
19/01/2018 220.00p 220.00p 199.32p 209.00p 133285
18/01/2018 220.00p 223.00p 219.18p 223.00p 45128
17/01/2018 220.00p 221.13p 218.04p 220.00p 15235
16/01/2018 224.00p 224.00p 218.28p 221.00p 33792
15/01/2018 220.00p 224.00p 218.25p 224.00p 42509
12/01/2018 209.00p 219.00p 207.03p 218.00p 57160
11/01/2018 227.00p 227.00p 200.00p 211.00p 260595
10/01/2018 232.00p 234.00p 220.15p 224.00p 84809
09/01/2018 234.00p 235.67p 232.00p 232.00p 131130
08/01/2018 235.00p 237.00p 232.00p 234.00p 148019
05/01/2018 225.00p 234.96p 225.00p 231.00p 153637
04/01/2018 227.00p 229.70p 222.00p 224.50p 148105
03/01/2018 225.00p 229.00p 220.00p 225.00p 163638
02/01/2018 212.00p 223.00p 210.00p 219.00p 99055
29/12/2017 210.00p 210.00p 207.25p 208.75p 13946
28/12/2017 207.50p 210.00p 207.50p 209.25p 35799
27/12/2017 209.50p 210.00p 207.25p 207.25p 24642
22/12/2017 208.91p 209.43p 208.86p 209.12p 5269
21/12/2017 210.00p 211.25p 206.35p 210.00p 19675
20/12/2017 208.00p 210.00p 202.35p 210.00p 10628
19/12/2017 206.75p 208.00p 201.07p 208.00p 14082
18/12/2017 208.00p 208.00p 201.32p 208.00p 76343
15/12/2017 205.00p 207.50p 200.00p 202.00p 35414
14/12/2017 206.25p 208.00p 201.38p 205.25p 106047
13/12/2017 203.00p 207.95p 203.00p 204.12p 195340
12/12/2017 202.00p 206.50p 201.75p 206.50p 44401
11/12/2017 198.00p 201.75p 194.50p 200.25p 56331
08/12/2017 196.00p 196.00p 189.23p 196.00p 24778
07/12/2017 190.25p 192.00p 188.25p 192.00p 21659
06/12/2017 188.50p 194.12p 188.25p 192.00p 15044
05/12/2017 194.00p 198.59p 188.00p 188.00p 65227
04/12/2017 192.00p 193.50p 186.05p 193.50p 51020
01/12/2017 193.50p 193.50p 186.00p 192.00p 57335
30/11/2017 191.75p 193.10p 187.25p 190.00p 30212
29/11/2017 193.00p 193.00p 184.80p 190.00p 62300
28/11/2017 191.75p 192.00p 182.50p 187.00p 50255
27/11/2017 182.75p 192.00p 178.00p 187.50p 40890
24/11/2017 187.00p 187.00p 182.00p 184.50p 19232
23/11/2017 183.50p 189.00p 180.84p 189.00p 41713
22/11/2017 178.00p 182.50p 172.50p 182.50p 529047
21/11/2017 174.25p 174.90p 173.40p 174.50p 29131
20/11/2017 175.00p 176.00p 173.50p 175.50p 16342
17/11/2017 174.75p 179.48p 174.75p 176.00p 48588
16/11/2017 174.75p 175.00p 172.95p 173.75p 25878
15/11/2017 175.25p 176.53p 172.50p 173.63p 31179
14/11/2017 175.25p 176.25p 175.00p 175.00p 565844
13/11/2017 175.50p 179.39p 175.00p 176.25p 138422
10/11/2017 175.25p 176.75p 171.25p 175.50p 57304
09/11/2017 176.00p 177.00p 173.00p 174.87p 54297
08/11/2017 179.00p 179.00p 172.89p 176.50p 132876
07/11/2017 177.25p 177.25p 172.29p 175.87p 78743
06/11/2017 174.75p 177.00p 172.13p 177.00p 61756
03/11/2017 177.00p 177.00p 170.00p 172.50p 516236
02/11/2017 180.00p 180.00p 164.61p 169.62p 144109
01/11/2017 184.00p 186.60p 183.00p 184.50p 123624
31/10/2017 183.00p 188.31p 181.98p 184.00p 75011
30/10/2017 184.00p 187.30p 180.00p 184.50p 228934
27/10/2017 182.00p 182.50p 180.26p 182.50p 80388
26/10/2017 180.00p 182.00p 178.50p 180.00p 90038
25/10/2017 176.00p 182.00p 175.50p 179.62p 57283
24/10/2017 175.00p 176.00p 174.87p 176.00p 63761
23/10/2017 175.00p 175.00p 174.00p 174.13p 54003
20/10/2017 174.00p 175.00p 174.00p 174.25p 29517
19/10/2017 174.25p 175.90p 174.25p 175.50p 14222
18/10/2017 174.50p 174.75p 173.98p 174.37p 34809
17/10/2017 175.00p 175.75p 173.69p 174.13p 52670
16/10/2017 175.00p 175.00p 174.00p 174.75p 49523
13/10/2017 174.25p 174.25p 173.50p 173.50p 105148
12/10/2017 173.00p 174.00p 172.87p 172.87p 24181
11/10/2017 172.25p 173.25p 172.25p 173.25p 4539
10/10/2017 173.00p 174.25p 171.00p 172.25p 83352
09/10/2017 171.75p 172.38p 171.75p 172.38p 1514
06/10/2017 174.75p 174.75p 173.00p 173.00p 8866
05/10/2017 170.25p 172.25p 170.25p 170.88p 150594

*Close Price adjusted for both dividends and splits