Shares Magazine
537.50p+5.00 (+0.94%)11 Jul 2025, 16:30
Science Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 535.00p | 550.00p | 535.00p | 537.50p | 27,253 |
| Jul 10, 2025 | 525.00p | 535.00p | 525.00p | 532.50p | 90,317 |
| Jul 9, 2025 | 525.00p | 530.00p | 526.50p | 525.00p | 10,680 |
| Jul 8, 2025 | 525.00p | 530.00p | 525.00p | 525.00p | 20,512 |
| Jul 7, 2025 | 525.00p | 530.00p | 525.00p | 525.00p | 10,507 |
| Jul 4, 2025 | 517.50p | 530.00p | 519.75p | 525.00p | 12,679 |
| Jul 3, 2025 | 520.00p | 521.00p | 516.00p | 520.00p | 11,439 |
| Jul 2, 2025 | 520.00p | 524.50p | 516.00p | 520.00p | 35,404 |
| Jul 1, 2025 | 522.50p | 523.25p | 515.75p | 522.50p | 34,314 |
| Jun 30, 2025 | 522.50p | 525.00p | 515.00p | 522.50p | 28,095 |
| Jun 27, 2025 | 522.50p | 524.00p | 515.00p | 522.50p | 7,849 |
| Jun 26, 2025 | 522.50p | 522.50p | 515.00p | 522.50p | 31,181 |
| Jun 25, 2025 | 522.50p | 525.90p | 516.00p | 522.50p | 21,564 |
| Jun 24, 2025 | 522.50p | 526.10p | 515.75p | 522.50p | 3,381 |
| Jun 23, 2025 | 512.50p | 524.00p | 510.00p | 522.50p | 73,706 |
| Jun 20, 2025 | 512.50p | 515.00p | 510.00p | 515.00p | 57,534 |
| Jun 19, 2025 | 510.00p | 514.00p | 508.50p | 512.50p | 45,567 |
| Jun 18, 2025 | 510.00p | 511.00p | 506.00p | 510.00p | 15,461 |
| Jun 17, 2025 | 507.50p | 510.00p | 500.00p | 510.00p | 12,110 |
| Jun 16, 2025 | 507.50p | 512.00p | 503.90p | 507.50p | 63,315 |
| Jun 13, 2025 | 515.00p | 520.00p | 503.50p | 507.50p | 13,896 |
| Jun 12, 2025 | 510.00p | 519.00p | 508.00p | 515.00p | 14,423 |
| Jun 11, 2025 | 495.00p | 532.00p | 500.00p | 510.00p | 278,850 |
| Jun 10, 2025 | 465.00p | 469.00p | 460.00p | 465.00p | 23,126 |
| Jun 9, 2025 | 465.00p | 462.00p | 462.00p | 465.00p | 15,338 |
| Jun 6, 2025 | 465.00p | 462.00p | 460.50p | 465.00p | 5,648 |
| Jun 5, 2025 | 465.00p | 462.50p | 460.00p | 465.00p | 3,831 |
| Jun 4, 2025 | 465.00p | 463.00p | 460.00p | 465.00p | 11,872 |
| Jun 3, 2025 | 465.00p | 463.50p | 460.00p | 465.00p | 10,661 |
| Jun 2, 2025 | 465.00p | 469.50p | 460.00p | 465.00p | 25,503 |
| May 30, 2025 | 465.00p | 465.00p | 461.50p | 465.00p | 19,745 |
| May 29, 2025 | 465.00p | 461.50p | 461.10p | 465.00p | 2,502 |
| May 28, 2025 | 465.00p | 467.00p | 461.00p | 465.00p | 209,044 |
| May 27, 2025 | 465.00p | 464.50p | 460.00p | 465.00p | 24,338 |
| May 23, 2025 | 465.00p | 465.00p | 460.25p | 465.00p | 24,268 |
| May 22, 2025 | 465.00p | 464.00p | 464.00p | 465.00p | 9,500 |
| May 21, 2025 | 485.00p | 490.00p | 463.00p | 465.00p | 94,280 |
| May 20, 2025 | 470.00p | 479.00p | 467.00p | 470.00p | 7,389 |
| May 19, 2025 | 465.00p | 480.00p | 462.00p | 470.00p | 25,048 |
| May 16, 2025 | 450.00p | 470.00p | 451.50p | 465.00p | 38,390 |
| May 15, 2025 | 450.00p | 459.00p | 451.00p | 450.00p | 18,928 |
| May 14, 2025 | 450.00p | 451.00p | 451.00p | 450.00p | 1,780 |
| May 13, 2025 | 450.00p | 459.00p | 450.53p | 450.00p | 12,103 |
| May 12, 2025 | 440.00p | 459.00p | 443.00p | 450.00p | 24,691 |
| May 9, 2025 | 440.00p | 450.00p | 442.40p | 440.00p | 26,940 |
| May 8, 2025 | 440.00p | 445.00p | 442.40p | 440.00p | 2,707 |
| May 7, 2025 | 440.00p | 449.50p | 440.00p | 440.00p | 22,270 |
| May 6, 2025 | 440.00p | 448.00p | 435.00p | 440.00p | 8,413 |
| May 2, 2025 | 440.00p | 448.00p | 436.00p | 440.00p | 12,420 |
| May 1, 2025 | 440.00p | 448.00p | 435.20p | 440.00p | 10,320 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.