Skillcast Group plc (AIM:SKL)
London · Delayed Price · Currency is GBP · Price in GBX 61.00
0.00 (0.00%)
Oct 10, 2025, 10:53 AM GMT+1
Skillcast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 61.00 | 61.70 | 61.00 | 61.00 | 61.00 | - | 62 |
| Oct 9, 2025 | 61.00 | 61.80 | 61.00 | 61.00 | 61.00 | - | 2 |
| Oct 8, 2025 | 61.00 | 61.80 | 61.00 | 61.00 | 61.00 | - | 3,208 |
| Oct 7, 2025 | 61.00 | 61.80 | 61.00 | 61.00 | 61.00 | - | 2,432 |
| Oct 6, 2025 | 61.00 | 61.70 | 61.00 | 61.00 | 61.00 | - | 4,704 |
| Oct 3, 2025 | 61.00 | 61.90 | 61.00 | 61.00 | 61.00 | - | 237,683 |
| Oct 2, 2025 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | 15,000 |
| Oct 1, 2025 | 61.00 | 61.80 | 61.00 | 61.00 | 60.80 | - | 8,391 |
| Sep 30, 2025 | 61.00 | 62.00 | 61.00 | 61.00 | 60.80 | - | 51 |
| Sep 29, 2025 | 61.00 | 62.00 | 61.00 | 61.00 | 60.80 | - | 3,199 |
| Sep 26, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.80 | - | 1,856 |
| Sep 25, 2025 | 61.00 | 62.00 | 61.00 | 61.00 | 60.80 | - | 129 |
| Sep 24, 2025 | 61.00 | 62.80 | 61.00 | 61.00 | 60.80 | - | 111,687 |
| Sep 23, 2025 | 61.00 | 61.80 | 60.20 | 61.00 | 60.80 | - | 104,956 |
| Sep 22, 2025 | 61.00 | 61.80 | 60.00 | 61.00 | 60.80 | - | 30,826 |
| Sep 19, 2025 | 59.50 | 61.80 | 57.26 | 61.00 | 60.80 | 7.02% | 131,585 |
| Sep 18, 2025 | 57.00 | 57.88 | 56.82 | 57.00 | 56.81 | - | 6,612 |
| Sep 17, 2025 | 57.00 | 58.06 | 57.00 | 57.00 | 56.81 | - | 21,516 |
| Sep 16, 2025 | 57.00 | 57.88 | 56.10 | 57.00 | 56.81 | - | 2,771 |
| Sep 15, 2025 | 57.00 | 57.88 | 57.00 | 57.00 | 56.81 | - | 324 |
| Sep 12, 2025 | 57.00 | 57.88 | 57.00 | 57.00 | 56.81 | - | 70 |
| Sep 11, 2025 | 57.00 | 57.88 | 57.00 | 57.00 | 56.81 | - | 215 |
| Sep 10, 2025 | 57.00 | 57.88 | 57.00 | 57.00 | 56.81 | - | 2,214 |
| Sep 9, 2025 | 57.00 | 57.88 | 57.00 | 57.00 | 56.81 | - | 13,042 |
| Sep 8, 2025 | 57.00 | 57.88 | 56.75 | 57.00 | 56.81 | - | 1,814 |
| Sep 5, 2025 | 57.00 | 57.88 | 57.00 | 57.00 | 56.81 | - | 693 |
| Sep 4, 2025 | 57.00 | 57.88 | 57.00 | 57.00 | 56.81 | - | 1,378 |
| Sep 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.81 | - | - |
| Sep 2, 2025 | 57.00 | 57.88 | 56.55 | 57.00 | 56.81 | - | 5,137 |
| Sep 1, 2025 | 57.60 | 57.88 | 57.00 | 57.00 | 56.81 | - | 125 |
| Aug 29, 2025 | 56.55 | 57.00 | 56.55 | 57.00 | 56.81 | - | 172 |
| Aug 28, 2025 | 57.60 | 57.60 | 57.00 | 57.00 | 56.81 | - | 34,724 |
| Aug 27, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.81 | - | - |
| Aug 26, 2025 | 57.90 | 57.90 | 57.00 | 57.00 | 56.81 | - | 6,972 |
| Aug 22, 2025 | 57.90 | 57.90 | 57.00 | 57.00 | 56.81 | - | 93 |
| Aug 21, 2025 | 57.10 | 57.90 | 57.00 | 57.00 | 56.81 | 0.88% | 45,243 |
| Aug 20, 2025 | 57.49 | 57.49 | 56.50 | 56.50 | 56.31 | - | 17,700 |
| Aug 19, 2025 | 57.55 | 57.55 | 56.50 | 56.50 | 56.31 | - | 4,091 |
| Aug 18, 2025 | 57.70 | 57.70 | 56.50 | 56.50 | 56.31 | - | 7,929 |
| Aug 15, 2025 | 57.00 | 57.00 | 56.50 | 56.50 | 56.31 | - | 50,000 |
| Aug 14, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.31 | - | - |
| Aug 13, 2025 | 55.30 | 57.70 | 55.30 | 56.50 | 56.31 | - | 2,141 |
| Aug 12, 2025 | 57.70 | 57.70 | 56.50 | 56.50 | 56.31 | - | 5,169 |
| Aug 11, 2025 | 57.00 | 57.00 | 55.30 | 56.50 | 56.31 | - | 200,000 |
| Aug 8, 2025 | 57.00 | 57.00 | 56.50 | 56.50 | 56.31 | - | 100,000 |
| Aug 7, 2025 | 57.70 | 57.70 | 56.50 | 56.50 | 56.31 | - | 4,646 |
| Aug 6, 2025 | 55.90 | 57.70 | 55.90 | 56.50 | 56.31 | 4.63% | 15,000 |
| Aug 5, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 53.82 | - | 3,960 |
| Aug 4, 2025 | 54.80 | 54.80 | 54.00 | 54.00 | 53.82 | - | 38 |
| Aug 1, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 53.82 | - | 2,180 |