Software Circle plc (AIM:SFT)
London · Delayed Price · Currency is GBP · Price in GBX 26.50
0.00 (0.00%)
Sep 10, 2025, 2:42 PM GMT+1
Software Circle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 80,752 |
| 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 |
| 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 |