Software Circle plc (AIM:SFT)
London · Delayed Price · Currency is GBP · Price in GBX 22.40
-0.20 (-0.88%)
Oct 10, 2025, 5:15 PM GMT+1
Software Circle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 22.60 | 22.80 | 22.40 | 22.40 | 22.40 | -0.88% | 97,818 |
| Oct 9, 2025 | 22.60 | 22.80 | 22.40 | 22.60 | 22.60 | - | 90,165 |
| Oct 8, 2025 | 22.60 | 22.80 | 22.40 | 22.60 | 22.60 | - | 19,106 |
| Oct 7, 2025 | 22.60 | 22.60 | 22.50 | 22.60 | 22.60 | - | 57,512 |
| Oct 6, 2025 | 22.80 | 22.80 | 22.40 | 22.60 | 22.60 | - | 59,648 |
| Oct 3, 2025 | 22.50 | 23.00 | 22.50 | 22.60 | 22.60 | - | 137,617 |
| Oct 2, 2025 | 22.30 | 23.00 | 22.20 | 22.60 | 22.60 | 1.35% | 2,777,507 |
| Oct 1, 2025 | 22.30 | 22.60 | 22.01 | 22.30 | 22.30 | 1.36% | 101,565 |
| Sep 30, 2025 | 24.30 | 24.30 | 22.00 | 22.00 | 22.00 | -9.47% | 555,399 |
| Sep 29, 2025 | 24.30 | 24.60 | 24.30 | 24.30 | 24.30 | - | 14,086 |
| Sep 26, 2025 | 24.30 | 24.40 | 24.00 | 24.30 | 24.30 | - | 157,526 |
| Sep 25, 2025 | 24.30 | 24.40 | 24.00 | 24.30 | 24.30 | -1.22% | 47,000 |
| Sep 24, 2025 | 24.60 | 24.60 | 24.16 | 24.60 | 24.60 | 0.41% | 70,202 |
| Sep 23, 2025 | 25.40 | 25.40 | 24.50 | 24.50 | 24.50 | -2.78% | 160,255 |
| Sep 22, 2025 | 25.50 | 26.00 | 25.00 | 25.20 | 25.20 | -1.18% | 383,736 |
| Sep 19, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 2,436,750 |
| Sep 18, 2025 | 26.50 | 26.50 | 25.00 | 25.50 | 25.50 | -3.77% | 363,661 |
| Sep 17, 2025 | 26.50 | 26.50 | 26.00 | 26.50 | 26.50 | 1.92% | 2,700 |
| Sep 16, 2025 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -1.89% | 5,550 |
| Sep 15, 2025 | 26.50 | 26.50 | 26.00 | 26.50 | 26.50 | - | 28,096 |
| Sep 12, 2025 | 26.50 | 26.50 | 26.00 | 26.50 | 26.50 | - | 38,368 |
| Sep 11, 2025 | 26.50 | 26.50 | 26.00 | 26.50 | 26.50 | - | 10,000 |
| Sep 10, 2025 | 26.50 | 26.50 | 26.00 | 26.50 | 26.50 | - | 46,192 |
| Sep 9, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 80,752 |
| Sep 8, 2025 | 26.50 | 26.50 | 26.00 | 26.50 | 26.50 | - | 34,716 |
| Sep 5, 2025 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 15,538 |
| Sep 4, 2025 | 26.20 | 26.50 | 26.20 | 26.50 | 26.50 | 1.92% | 19,000 |
| Sep 3, 2025 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -1.89% | 30,000 |
| Sep 2, 2025 | 26.50 | 26.70 | 26.50 | 26.50 | 26.50 | - | 17,945 |
| Sep 1, 2025 | 26.75 | 26.75 | 26.50 | 26.50 | 26.50 | 0.38% | 77,651 |
| Aug 29, 2025 | 26.60 | 27.00 | 26.40 | 26.40 | 26.40 | -2.22% | 35,231 |
| Aug 28, 2025 | 26.45 | 27.80 | 26.45 | 27.00 | 27.00 | - | 51,260 |
| Aug 27, 2025 | 27.00 | 27.80 | 26.00 | 27.00 | 27.00 | - | 45,910 |
| Aug 26, 2025 | 26.88 | 27.00 | 26.35 | 27.00 | 27.00 | - | 2,250 |
| Aug 22, 2025 | 26.88 | 27.00 | 26.88 | 27.00 | 27.00 | - | 11,144 |
| Aug 21, 2025 | 29.00 | 29.00 | 26.00 | 27.00 | 27.00 | -4.93% | 270,318 |
| Aug 20, 2025 | 28.60 | 29.00 | 28.00 | 28.40 | 28.40 | -0.35% | 229,410 |
| Aug 19, 2025 | 28.28 | 28.80 | 28.28 | 28.50 | 28.50 | -1.72% | 20,012 |
| Aug 18, 2025 | 29.00 | 29.00 | 28.25 | 29.00 | 29.00 | 1.75% | 52,485 |
| Aug 15, 2025 | 28.80 | 28.80 | 28.50 | 28.50 | 28.50 | -0.35% | 86 |
| Aug 14, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -4.67% | 57,774 |
| Aug 13, 2025 | 30.00 | 30.00 | 28.60 | 30.00 | 30.00 | 5.26% | 31,422 |
| Aug 12, 2025 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | - | 438,564 |
| Aug 11, 2025 | 28.80 | 28.80 | 28.50 | 28.50 | 28.50 | - | 55,695 |
| Aug 8, 2025 | 28.31 | 29.00 | 28.31 | 28.50 | 28.50 | - | 66,746 |
| Aug 7, 2025 | 29.00 | 29.00 | 28.00 | 28.50 | 28.50 | - | 155,437 |
| Aug 6, 2025 | 28.98 | 29.00 | 28.25 | 28.50 | 28.50 | - | 62,558 |
| Aug 5, 2025 | 28.40 | 28.50 | 28.40 | 28.50 | 28.50 | - | 20 |
| Aug 4, 2025 | 28.20 | 28.50 | 28.00 | 28.50 | 28.50 | - | 23,000 |
| Aug 1, 2025 | 28.80 | 29.00 | 28.40 | 28.50 | 28.50 | - | 72,826 |