Science Group plc - SAG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	546.9	545	545	548.89	540.01	18,955
November 06, 2025	547.5	547.5	547.5	554.85	547.5	44,290
November 05, 2025	552.5	547.5	547.5	557	542.67	184,962
November 04, 2025	552.5	552.5	552.5	552.5	550	76,591
November 03, 2025	552.5	555	555	555	550	38,228
October 31, 2025	552.5	550	550	552.5	548	15,358
October 30, 2025	552.5	552.5	552.5	552.5	550	27,714
October 29, 2025	552.5	550	550	555	550	60,582
October 28, 2025	552.5	550	550	552.5	547	21,856
October 27, 2025	552.5	552.5	552.5	552.5	550	59,157
October 24, 2025	552.5	555	555	555	550	97,931
October 23, 2025	552.5	552.5	552.5	552.5	550	40,361
October 22, 2025	552.5	555	555	555	550	40,370
October 21, 2025	552.5	552.5	552.5	552.5	550	14,857
October 20, 2025	545	552.5	552.5	552.5	545	158,441
October 17, 2025	552.5	552.5	552.5	552.5	550	31,625
October 16, 2025	552.5	552.5	552.5	552.5	542.5	62,646
October 15, 2025	552.5	552.5	552.5	552.5	550	39,319
October 14, 2025	550	550	550	552.5	550	52,702
October 13, 2025	552.5	555	555	555	547	46,722
October 10, 2025	552.5	552.5	552.5	553.1	550.01	2.87M
October 09, 2025	552.5	552.5	552.5	553.2	550	5,095
October 08, 2025	555	552.5	552.5	555	550	54,317
October 07, 2025	555	555	555	555	550	531,967
October 06, 2025	555	555	555	555	550.01	21,716
October 03, 2025	555	555	555	555	548	39,917
October 02, 2025	555	555	555	555	550	32,002
October 01, 2025	555	555	555	555	550.01	24,340
September 30, 2025	555	555	555	560	550.01	4,870
September 29, 2025	555	555	555	556.4	547	16,007
September 26, 2025	555	560	560	560	550.01	20,604
September 25, 2025	555	555	555	559.9	550	1.18M
September 24, 2025	555	605	605	605	550	137,795
September 23, 2025	555	550	550	560	550	154,135
September 22, 2025	555	555	555	556	551	27,827
September 19, 2025	555	555	555	555	550	13,827
September 18, 2025	550	550	550	560	550	80,531
September 17, 2025	560	550	550	560	542.23	4,692
September 16, 2025	560	560	560	560	550	62,581
September 15, 2025	560	560	560	560	550	12,062
September 12, 2025	560	550	550	560	550	24,015
September 11, 2025	560	560	560	560	550	35,537
September 10, 2025	560	550.25	550.25	560	550.2	5,707
September 09, 2025	555	555	555	560	550	46,214
September 08, 2025	560	560	560	560	550	31,057
September 05, 2025	556.2	560	560	560	550.5	40,127
September 04, 2025	560	560	560	560	550	3.15M
September 03, 2025	560	560	560	565	553.86	10,288
September 02, 2025	565	560	560	565	556.73	204,311
September 01, 2025	559	560	560	560	556.55	27,433
August 29, 2025	559.5	560	560	560	555	465,677
August 28, 2025	560	560	560	560	552	10,039
August 27, 2025	555	560	560	560.9	550	33,303
August 26, 2025	555	560	560	560	555	15,219
August 22, 2025	559	560	560	560.9	553	8,551
August 21, 2025	562	560	560	562	550	28,087
August 20, 2025	552.5	570	570	570	550	26,889
August 19, 2025	572.31	560	560	577.5	550	78,949
August 18, 2025	572.25	575	575	577.5	572.25	25,928
August 15, 2025	575.2	575	575	580	572	28,787

Science Group plc (SAG.L) LSE