Software Circle plc (AIM:SFT)
London · Delayed Price · Currency is GBP · Price in GBX 28.60
+0.10 (0.35%)
Aug 20, 2025, 2:00 PM GMT+1
Software Circle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 28.40 | 29.00 | 28.20 | 28.50 | 28.50 | - | 33,835 |
| Jul 30, 2025 | 28.40 | 28.50 | 28.20 | 28.50 | 28.50 | - | 5,213 |
| Jul 29, 2025 | 28.40 | 28.50 | 28.20 | 28.50 | 28.50 | 1.79% | 438 |
| Jul 28, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -1.75% | 230,000 |
| Jul 25, 2025 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | - | 25,000 |
| Jul 24, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 213 |
| Jul 23, 2025 | 29.20 | 29.20 | 28.00 | 28.50 | 28.50 | -0.35% | 353,805 |
| Jul 22, 2025 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | -1.38% | 11,420 |
| Jul 21, 2025 | 28.50 | 29.00 | 28.04 | 29.00 | 29.00 | - | 17,518 |
| Jul 18, 2025 | 28.58 | 29.00 | 28.58 | 29.00 | 29.00 | - | 5,000 |
| Jul 17, 2025 | 28.13 | 29.00 | 28.13 | 29.00 | 29.00 | - | 2,052 |
| Jul 16, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | - | 3,496 |
| Jul 15, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 84,324 |
| Jul 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 16,938 |
| Jul 11, 2025 | 28.31 | 29.00 | 28.31 | 29.00 | 29.00 | 1.75% | 717,749 |
| Jul 10, 2025 | 29.00 | 29.00 | 28.31 | 28.50 | 28.50 | -3.39% | 253,331 |
| Jul 9, 2025 | 29.32 | 29.56 | 29.32 | 29.50 | 29.50 | - | 1,108,061 |
| Jul 8, 2025 | 29.30 | 29.64 | 29.30 | 29.50 | 29.50 | - | 10,090 |
| Jul 7, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | - | 178,692 |
| Jul 4, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 115,878 |
| Jul 3, 2025 | 29.69 | 29.69 | 29.21 | 29.50 | 29.50 | - | 53,064 |
| Jul 2, 2025 | 29.30 | 29.50 | 29.00 | 29.50 | 29.50 | - | 4,326 |
| Jul 1, 2025 | 29.78 | 29.78 | 29.00 | 29.50 | 29.50 | 1.03% | 138,077 |
| Jun 30, 2025 | 30.20 | 30.20 | 29.20 | 29.20 | 29.20 | -4.58% | 24,525 |
| Jun 27, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 3.73% | 9,800 |
| Jun 26, 2025 | 29.40 | 29.50 | 29.40 | 29.50 | 29.50 | - | 8,436 |
| Jun 25, 2025 | 29.80 | 29.80 | 29.50 | 29.50 | 29.50 | - | 11,200 |
| Jun 24, 2025 | 29.37 | 29.77 | 29.37 | 29.50 | 29.50 | - | 81,357 |
| Jun 23, 2025 | 29.77 | 29.77 | 29.32 | 29.50 | 29.50 | - | 55,733 |
| Jun 20, 2025 | 29.37 | 29.50 | 29.37 | 29.50 | 29.50 | - | 5,000 |
| Jun 19, 2025 | 29.80 | 29.80 | 29.37 | 29.50 | 29.50 | - | 5,100 |
| Jun 18, 2025 | 29.36 | 29.50 | 29.36 | 29.50 | 29.50 | - | 8,923 |
| Jun 17, 2025 | 29.33 | 30.00 | 29.33 | 29.50 | 29.50 | - | 10,347 |
| Jun 16, 2025 | 29.33 | 29.50 | 29.33 | 29.50 | 29.50 | - | 8,000 |
| Jun 13, 2025 | 29.35 | 29.80 | 29.30 | 29.50 | 29.50 | - | 46,903 |
| Jun 12, 2025 | 30.00 | 30.00 | 29.00 | 29.50 | 29.50 | 0.34% | 29,125 |
| Jun 11, 2025 | 29.60 | 29.95 | 29.25 | 29.40 | 29.40 | -0.34% | 678,683 |