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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	577.5	575	575	577.5	575	26,387
August 13, 2025	575	575	575	580	571.5	53,269
August 12, 2025	577.5	575	575	580	572	41,916
August 11, 2025	570.5	575	575	580	570	72,301
August 08, 2025	577.5	575	575	579.5	564.13	71,586
August 07, 2025	567.5	570	570	578.75	563	31,630
August 06, 2025	574	567.5	567.5	578.75	563.5	9,418
August 05, 2025	562.5	567.5	567.5	574	562.5	15,915
August 04, 2025	557.4	565	565	572	557.4	98,067
August 01, 2025	557.5	567.5	567.5	570	555	28,774
July 31, 2025	555	567.5	567.5	567.5	555	62,758
July 30, 2025	558	567.5	567.5	567.5	557.5	29,131
July 29, 2025	561.95	567.5	567.5	567.5	550	43,968
July 28, 2025	565	567.5	567.5	580	557.5	94,341
July 25, 2025	546	550	550	554.5	535	42,510

Science Group plc (SAG.L) LSE