Software Circle plc (AIM:SFT)
London · Delayed Price · Currency is GBP · Price in GBX 19.38
+0.18 (0.91%)
Sep 25, 2026, 1:57 PM GMT
Software Circle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 19.00 | 19.50 | 19.00 | 19.25 | 19.25 | 0.26% | 5,586 |
| Sep 24, 2026 | 19.40 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | 80,895 |
| Sep 23, 2026 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | -0.52% | 469,776 |
| Sep 22, 2026 | 19.35 | 19.40 | 19.40 | 19.40 | 19.40 | 0.78% | 219,000 |
| Sep 21, 2026 | 19.35 | 19.60 | 19.60 | 19.25 | 19.25 | 1.32% | 3,372 |
| Sep 18, 2026 | 19.25 | 19.50 | 19.00 | 19.00 | 19.00 | - | 102,454 |
| Sep 17, 2026 | 19.25 | 19.50 | 19.00 | 19.00 | 19.00 | -5.00% | 2,273,339 |
| Sep 16, 2026 | 20.00 | 20.00 | 19.20 | 20.00 | 20.00 | 2.56% | 255,397 |
| Sep 15, 2026 | 20.00 | 19.80 | 19.50 | 19.50 | 19.50 | -2.50% | 349,921 |
| Sep 14, 2026 | 19.90 | 20.00 | 19.60 | 20.00 | 20.00 | 1.27% | 1,057,832 |
| Sep 11, 2026 | 18.50 | 19.50 | 18.50 | 19.75 | 19.75 | 6.76% | 466,049 |
| Sep 10, 2026 | 18.25 | 19.00 | 18.00 | 18.50 | 18.50 | 4.23% | 677,102 |
| Sep 9, 2026 | 17.50 | 18.50 | 17.00 | 17.75 | 17.75 | 1.43% | 12,965,329 |
| Sep 8, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 6.06% | 445,835 |
| Sep 7, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 3.13% | 1,196,769 |
| Sep 4, 2026 | 15.75 | 16.50 | 15.50 | 16.00 | 16.00 | 1.59% | 613,380 |
| Sep 3, 2026 | 15.50 | 16.00 | 15.00 | 15.75 | 15.75 | 2.27% | 65,201 |
| Sep 2, 2026 | 15.38 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | 1,252,835 |
| Sep 1, 2026 | 15.50 | 15.50 | 15.00 | 15.50 | 15.50 | - | 653,725 |
| Aug 28, 2026 | 15.75 | 16.00 | 15.00 | 15.50 | 15.50 | - | 2,091,077 |
| Aug 27, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -1.90% | 444,759 |
| Aug 26, 2026 | 15.75 | 16.00 | 15.50 | 15.80 | 15.80 | 1.94% | 1,645,043 |
| Aug 25, 2026 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -1.27% | 983,076 |
| Aug 24, 2026 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -1.88% | 534,481 |
| Aug 21, 2026 | 16.00 | 16.50 | 15.95 | 16.00 | 16.00 | - | 418,281 |
| Aug 20, 2026 | 16.50 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | 42,957 |
| Aug 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 65,584 |
| Aug 18, 2026 | 15.95 | 16.50 | 16.50 | 16.50 | 16.50 | - | 194,597 |
| Aug 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 12,030 |
| Aug 14, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1.23% | 165,661 |
| Aug 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 128,857 |
| Aug 12, 2026 | 16.00 | 16.50 | 15.75 | 16.30 | 16.30 | -1.21% | 1,062,534 |
| Aug 11, 2026 | 16.00 | 16.50 | 15.50 | 16.50 | 16.50 | 3.13% | 1,771,149 |
| Aug 10, 2026 | 15.75 | 16.50 | 15.50 | 16.00 | 16.00 | - | 490,827 |
| Aug 7, 2026 | 16.25 | 16.25 | 15.80 | 16.00 | 16.00 | -5.33% | 785,749 |
| Aug 6, 2026 | 16.25 | 16.90 | 16.00 | 16.90 | 16.90 | 4.00% | 629,092 |
| Aug 5, 2026 | 15.75 | 16.50 | 15.76 | 16.25 | 16.25 | 3.17% | 325,978 |
| Aug 4, 2026 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | -1.56% | 54,797 |
| Aug 3, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.59% | 93,613 |
| Jul 31, 2026 | 15.75 | 16.20 | 15.50 | 15.75 | 15.75 | -1.56% | 59,429 |
| Jul 30, 2026 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | - | 76,192 |
| Jul 29, 2026 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | - | 208,236 |
| Jul 28, 2026 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | - | 16,035 |
| Jul 27, 2026 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | - | 541,829 |
| Jul 24, 2026 | 15.75 | 16.50 | 15.50 | 16.00 | 16.00 | - | 309,289 |
| Jul 23, 2026 | 15.75 | 16.00 | 15.50 | 16.00 | 16.00 | 1.59% | 979,854 |
| Jul 22, 2026 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | - | 216,629 |
| Jul 21, 2026 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | - | 120,443 |
| Jul 20, 2026 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | -1.56% | 54,857 |
| Jul 17, 2026 | 15.75 | 16.00 | 15.63 | 16.00 | 16.00 | 1.59% | 849,306 |