Software Circle plc (AIM:SFT)
London · Delayed Price · Currency is GBP · Price in GBX 15.78
-0.08 (-0.47%)
Mar 26, 2026, 3:21 PM GMT
Software Circle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 15.85 | 16.00 | 15.70 | 15.85 | 15.85 | - | 136,044 |
| Mar 25, 2026 | 16.00 | 16.00 | 15.70 | 15.85 | 15.85 | - | 5,763 |
| Mar 24, 2026 | 15.85 | 16.00 | 15.70 | 15.85 | 15.85 | - | 35,299 |
| Mar 23, 2026 | 15.85 | 16.00 | 15.70 | 15.85 | 15.85 | - | 145,960 |
| Mar 20, 2026 | 15.80 | 16.00 | 15.60 | 15.85 | 15.85 | -0.94% | 281,079 |
| Mar 19, 2026 | 15.75 | 16.00 | 15.50 | 16.00 | 16.00 | - | 252,866 |
| Mar 18, 2026 | 15.65 | 16.00 | 15.30 | 16.00 | 16.00 | 2.24% | 120,715 |
| Mar 17, 2026 | 15.50 | 16.00 | 15.01 | 15.65 | 15.65 | 0.97% | 198,271 |
| Mar 16, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 1.31% | 164,407 |
| Mar 13, 2026 | 14.75 | 16.00 | 14.60 | 15.30 | 15.30 | 3.73% | 307,265 |
| Mar 12, 2026 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 1.72% | 2,210 |
| Mar 11, 2026 | 14.75 | 15.00 | 14.50 | 14.50 | 14.50 | -1.69% | 6,788 |
| Mar 10, 2026 | 14.75 | 14.58 | 14.58 | 14.75 | 14.75 | - | 14,575 |
| Mar 9, 2026 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | -1.67% | 229,993 |
| Mar 6, 2026 | 14.75 | 15.00 | 14.58 | 15.00 | 15.00 | - | 29,201 |
| Mar 5, 2026 | 14.75 | 15.00 | 14.50 | 15.00 | 15.00 | 1.69% | 136,957 |
| Mar 4, 2026 | 14.25 | 15.00 | 14.00 | 14.75 | 14.75 | 3.51% | 174,254 |
| Mar 3, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 33,462 |
| Mar 2, 2026 | 14.25 | 14.50 | 13.50 | 14.25 | 14.25 | 1.79% | 72,578 |
| Feb 27, 2026 | 13.75 | 15.00 | 13.51 | 14.00 | 14.00 | - | 4,326,303 |
| Feb 26, 2026 | 13.75 | 14.00 | 13.22 | 14.00 | 14.00 | - | 343,182 |
| Feb 25, 2026 | 14.25 | 14.50 | 14.00 | 14.00 | 14.00 | -2.78% | 254,929 |
| Feb 24, 2026 | 15.25 | 15.50 | 14.40 | 14.40 | 14.40 | -5.88% | 243,951 |
| Feb 23, 2026 | 17.25 | 17.20 | 15.00 | 15.30 | 15.30 | -11.30% | 330,316 |
| Feb 20, 2026 | 17.25 | 17.25 | 17.00 | 17.25 | 17.25 | -1.43% | 580,781 |
| Feb 19, 2026 | 17.25 | 17.50 | 17.00 | 17.50 | 17.50 | 2.94% | 238,462 |
| Feb 18, 2026 | 18.25 | 18.10 | 17.00 | 17.00 | 17.00 | -6.85% | 1,307,658 |
| Feb 17, 2026 | 19.70 | 19.00 | 17.00 | 18.25 | 18.25 | -7.36% | 156,500 |
| Feb 16, 2026 | 20.20 | 20.03 | 20.00 | 19.70 | 19.70 | -1.50% | 95,137 |
| Feb 13, 2026 | 20.20 | 20.40 | 20.00 | 20.00 | 20.00 | -1.48% | 396,989 |
| Feb 12, 2026 | 20.50 | 20.60 | 20.00 | 20.30 | 20.30 | -0.98% | 112,380 |
| Feb 11, 2026 | 21.50 | 21.20 | 21.00 | 20.50 | 20.50 | -2.38% | 14,728 |
| Feb 10, 2026 | 22.20 | 22.40 | 21.00 | 21.00 | 21.00 | -4.55% | 492,271 |
| Feb 9, 2026 | 22.30 | 22.60 | 22.00 | 22.00 | 22.00 | -1.35% | 340,324 |
| Feb 6, 2026 | 22.40 | 22.00 | 22.00 | 22.30 | 22.30 | -0.45% | 25,000 |
| Feb 5, 2026 | 22.80 | 23.00 | 22.50 | 22.40 | 22.40 | -0.88% | 148,762 |
| Feb 4, 2026 | 23.30 | 23.40 | 22.60 | 22.60 | 22.60 | -2.59% | 415,436 |
| Feb 3, 2026 | 23.30 | 23.60 | 23.09 | 23.20 | 23.20 | -0.43% | 219,243 |
| Feb 2, 2026 | 23.30 | 23.60 | 23.09 | 23.30 | 23.30 | -1.27% | 116,741 |
| Jan 30, 2026 | 23.50 | 24.00 | 23.50 | 23.60 | 23.60 | 0.43% | 429,176 |
| Jan 29, 2026 | 23.80 | 24.00 | 23.12 | 23.50 | 23.50 | -0.42% | 120,514 |
| Jan 28, 2026 | 23.80 | 24.00 | 23.60 | 23.60 | 23.60 | - | 495,424 |
| Jan 27, 2026 | 23.80 | 24.00 | 23.60 | 23.60 | 23.60 | - | 583,474 |
| Jan 26, 2026 | 23.80 | 24.00 | 23.60 | 23.60 | 23.60 | - | 224,565 |
| Jan 23, 2026 | 23.80 | 24.00 | 23.60 | 23.60 | 23.60 | - | 275,000 |
| Jan 22, 2026 | 23.80 | 24.00 | 23.60 | 23.60 | 23.60 | - | 567,794 |
| 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% | 414,090 |