Science in Sport plc - SIS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	33.52	33.5	33.5	33.95	33.5	504,931
June 12, 2025	33.52	33.5	33.5	33.52	33	150,280
June 11, 2025	33	33.6	33.6	33.6	33	13M
June 10, 2025	34	33.5	33.5	34	33	100,073
June 09, 2025	33	33.5	33.5	34	33	477,644
June 06, 2025	34	33.5	33.5	34	33.5	590
June 05, 2025	33	33.5	33.5	34	33	484,876
June 04, 2025	33	33.5	33.5	34	33	12.06M
June 03, 2025	34	33.5	33.5	34	33.5	153,783
June 02, 2025	34	33.5	33.5	34	33.1	179,479
May 30, 2025	33	33.5	33.5	34	33	23.07M
May 29, 2025	33.6	33.3	33.3	33.6	33.3	102,921
May 28, 2025	33.6	33.3	33.3	33.6	33	270,507
May 27, 2025	33.6	33.3	33.3	33.6	33	322,312
May 23, 2025	34	33.5	33.5	34	33.33	42,517
May 22, 2025	33	33.5	33.5	33.5	33	620,158
May 21, 2025	34	33.5	33.5	34	33.29	255,849
May 20, 2025	34	33.5	33.5	34	33	139,146
May 19, 2025	34	33.5	33.5	34	33	262,644
May 16, 2025	33	33.5	33.5	33.5	33	87,719
May 15, 2025	33.26	33.5	33.5	33.5	33.25	503,876
May 14, 2025	34	33.5	33.5	34	33	67,319
May 13, 2025	33	33.5	33.5	34	33	8.96M
May 12, 2025	34	33.5	33.5	34	32.6	2.8M
May 09, 2025	33.16	33.5	33.5	34	33.1	434,311
May 08, 2025	32.4	33.3	33.3	33.6	32.4	247,813
May 07, 2025	33.6	33	33	33.6	32.4	2,831
May 06, 2025	34	33	33	34	33	671,558
May 02, 2025	32	33	33	34	32	200,943
May 01, 2025	32.4	33	33	34	32.4	113,921
April 30, 2025	33	32.9	32.9	34	32.8	64,907
April 29, 2025	33	32.5	32.5	33	32	403,719
April 28, 2025	33	32.5	32.5	33	32.5	229,512
April 25, 2025	32	33	33	33	32	345,401
April 24, 2025	32.51	33	33	33.6	32	224,889
April 23, 2025	32	32.5	32.5	33	32	194,159
April 22, 2025	32.21	32.5	32.5	33	32	1.63M
April 17, 2025	32	32.5	32.5	34	31	2.9M
April 16, 2025	27.38	32	32	33	27	1.23M
April 15, 2025	27.58	27.5	27.5	27.58	27.04	271,107
April 14, 2025	27.04	28	28	28	27.04	3,632
April 11, 2025	27	28	28	28	27	124,202
April 10, 2025	27.99	27.5	27.5	27.99	27	15,179
April 09, 2025	27.64	27.5	27.5	27.64	27.1	32,518
April 08, 2025	28	27.5	27.5	28	27	1.52M
April 07, 2025	29	27.2	27.2	29	27	507,931
April 04, 2025	28.03	28.5	28.5	29	28	96,063
April 03, 2025	28	28.5	28.5	28.5	28	328,908
April 02, 2025	28	28.5	28.5	29	28	98,911
April 01, 2025	28.3	28.5	28.5	28.5	28	1.17M
March 31, 2025	29	28.5	28.5	29	28.01	9,306
March 28, 2025	28	28.5	28.5	28.5	28	169,414
March 27, 2025	28.1	28	28	29	28	28,377
March 26, 2025	28.45	29	29	29	28	27,889
March 25, 2025	29	28.5	28.5	29	28.1	4,943
March 24, 2025	28	28.5	28.5	29	28	4,387
March 21, 2025	28.1	28.5	28.5	28.5	28.1	388
March 20, 2025	29	28.5	28.5	29	28.1	904
March 19, 2025	28.1	28.5	28.5	28.5	28	51,068
March 18, 2025	29	28.5	28.5	29	28.1	5,657

Science in Sport plc (SIS.L) LSE