Software Circle plc (AIM:SFT)
London · Delayed Price · Currency is GBP · Price in GBX 23.60
+0.06 (0.25%)
Jan 22, 2026, 4:35 PM GMT
Software Circle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 23.80 | 24.00 | 23.60 | 23.60 | 23.60 | -0.84% | 2,515,500 |
| Jan 20, 2026 | 23.80 | 24.00 | 23.60 | 23.80 | 23.80 | - | 1,430,000 |
| Jan 19, 2026 | 23.80 | 24.00 | 23.60 | 23.80 | 23.80 | 0.85% | 369,484 |
| Jan 16, 2026 | 23.80 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | 331,590 |
| Jan 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | 193,786 |
| Jan 14, 2026 | 24.00 | 24.00 | 24.00 | 23.80 | 23.80 | - | 57,871 |
| Jan 13, 2026 | 24.00 | 24.00 | 23.60 | 23.80 | 23.80 | -0.83% | 25,983 |
| Jan 12, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 525,606 |
| Jan 9, 2026 | 23.80 | 23.63 | 23.63 | 23.80 | 23.80 | - | 6,557 |
| Jan 8, 2026 | 23.80 | 23.99 | 23.65 | 23.80 | 23.80 | - | 1,040 |
| Jan 7, 2026 | 23.80 | 24.00 | 23.63 | 23.80 | 23.80 | -0.83% | 416,945 |
| Jan 6, 2026 | 23.80 | 24.00 | 23.60 | 24.00 | 24.00 | 0.84% | 115,652 |
| Jan 5, 2026 | 23.80 | 23.63 | 23.60 | 23.80 | 23.80 | - | 211,860 |
| Jan 2, 2026 | 23.80 | 24.00 | 24.00 | 23.80 | 23.80 | - | 7,000 |
| Dec 31, 2025 | 24.00 | 24.00 | 24.00 | 23.80 | 23.80 | - | 60 |
| Dec 30, 2025 | 23.80 | 25.00 | 23.60 | 23.80 | 23.80 | - | 28,021 |
| Dec 29, 2025 | 23.60 | 23.60 | 23.60 | 23.80 | 23.80 | - | 34,815 |
| Dec 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Dec 23, 2025 | 23.90 | 23.80 | 23.80 | 23.80 | 23.80 | -0.42% | - |
| Dec 22, 2025 | 23.80 | 23.80 | 23.65 | 23.90 | 23.90 | - | 18,620 |
| Dec 19, 2025 | 23.90 | 24.00 | 24.00 | 23.90 | 23.90 | - | 23,287 |
| Dec 18, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Dec 17, 2025 | 23.80 | 23.80 | 23.80 | 23.90 | 23.90 | - | 91,511 |
| Dec 16, 2025 | 23.90 | 23.90 | 23.70 | 23.90 | 23.90 | - | 16,304 |
| Dec 15, 2025 | 24.10 | 24.05 | 24.00 | 23.90 | 23.90 | - | 65,000 |
| Dec 12, 2025 | 23.90 | 24.00 | 23.61 | 23.90 | 23.90 | - | 170,386 |
| Dec 11, 2025 | 23.90 | 23.85 | 23.85 | 23.90 | 23.90 | - | 60,000 |
| Dec 10, 2025 | 23.90 | 24.00 | 24.00 | 23.90 | 23.90 | - | 832 |
| Dec 9, 2025 | 23.90 | 24.00 | 23.85 | 23.90 | 23.90 | - | 11,086 |
| Dec 8, 2025 | 23.90 | 24.00 | 24.00 | 23.90 | 23.90 | - | 4,132 |
| Dec 5, 2025 | 23.90 | 23.85 | 23.85 | 23.90 | 23.90 | 0.42% | 20,980 |
| Dec 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Dec 3, 2025 | 24.00 | 24.16 | 24.16 | 23.80 | 23.80 | -0.83% | 3,073 |
| Dec 2, 2025 | 24.30 | 25.00 | 24.00 | 24.00 | 24.00 | -1.23% | 113,526 |
| Dec 1, 2025 | 24.30 | 25.00 | 25.00 | 24.30 | 24.30 | 0.41% | 1 |
| Nov 28, 2025 | 24.30 | 25.00 | 24.11 | 24.20 | 24.20 | -0.41% | 59,820 |
| Nov 27, 2025 | 24.30 | 24.72 | 24.72 | 24.30 | 24.30 | 1.25% | 16,931 |
| Nov 26, 2025 | 24.00 | 24.80 | 24.00 | 24.00 | 24.00 | -0.83% | 62,000 |
| Nov 25, 2025 | 23.90 | 24.20 | 23.66 | 24.20 | 24.20 | 2.11% | 65,741 |
| Nov 24, 2025 | 24.65 | 24.00 | 24.00 | 23.70 | 23.70 | -3.27% | 154,675 |
| Nov 21, 2025 | 24.50 | 24.80 | 24.00 | 24.50 | 24.50 | - | 101,996 |
| Nov 20, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Nov 19, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Nov 18, 2025 | 24.50 | 24.83 | 24.20 | 24.50 | 24.50 | - | 48,124 |
| Nov 17, 2025 | 24.50 | 24.85 | 24.40 | 24.50 | 24.50 | - | 9,700 |
| Nov 14, 2025 | 24.50 | 25.00 | 24.26 | 24.50 | 24.50 | - | 336,011 |
| Nov 13, 2025 | 24.50 | 24.00 | 24.00 | 24.50 | 24.50 | 2.08% | 1,200 |
| Nov 12, 2025 | 24.50 | 24.55 | 24.00 | 24.00 | 24.00 | -2.04% | 17,000 |
| Nov 11, 2025 | 24.50 | 25.00 | 24.40 | 24.50 | 24.50 | -2.00% | 133,202 |
| Nov 10, 2025 | 25.40 | 25.80 | 25.00 | 25.00 | 25.00 | - | 517,230 |