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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	547.5	547.5	547.5	548.35	545.02	10,115
December 23, 2025	547.5	547.5	547.5	547.5	545.02	6,037
December 22, 2025	547.5	547.5	547.5	550	545	12,633
December 19, 2025	547.5	547.5	547.5	550	545	6,255
December 18, 2025	547.5	547.5	547.5	550	545	73,674
December 17, 2025	547.5	547.5	547.5	547.5	545	38,560
December 16, 2025	547.5	547.5	547.5	547.5	543.5	39,709
December 15, 2025	547.5	547.5	547.5	550	545.5	28,750
December 12, 2025	547.5	547.5	547.5	547.5	545.5	13,873
December 11, 2025	547.5	547.5	547.5	555	545	443,134
December 10, 2025	547.5	547.5	547.5	547.5	545	25,312
December 09, 2025	547.5	547.5	547.5	548	545	22,995
December 08, 2025	547.5	547.5	547.5	549	545	20,541
December 05, 2025	545	547.5	547.5	547.5	540.66	42,546
December 04, 2025	545	545	545	548	540.66	16,901
December 03, 2025	542.5	545	545	546.8	540	129,915
December 02, 2025	535	542.5	542.5	542.5	535	19,788
December 01, 2025	537.5	537.5	537.5	538	535.2	28,366
November 28, 2025	537.5	537.5	537.5	537.5	535	43,195
November 27, 2025	535	537.5	537.5	537.5	530.01	12,892
November 26, 2025	535	535	535	535	530.01	1,880
November 25, 2025	535	535	535	538.85	530	29,871
November 24, 2025	540	535	535	540	530	29,913
November 21, 2025	545	540	540	545	530	41,544
November 20, 2025	545	545	545	545	535	66,134
November 19, 2025	545	535	535	545	535	1.14M
November 18, 2025	540	545	545	545	540	7,498
November 17, 2025	540	540	540	545	533	41,775
November 14, 2025	545	545	545	545	540	24,224
November 13, 2025	545	545	545	545.9	540.01	16,376
November 12, 2025	545	545	545	545	540.2	4,587
November 11, 2025	545	545	545	545	541	17,701
November 10, 2025	545	545	545	547.5	540.01	32,955
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

Science Group plc (SAG.L) LSE