Skillcast Group plc (AIM:SKL)
London · Delayed Price · Currency is GBP · Price in GBX 76.70
+0.20 (0.26%)
Jan 22, 2026, 1:38 PM GMT
Skillcast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 77.70 | 77.70 | 75.00 | 76.50 | 76.50 | - | 7,605 |
| Jan 21, 2026 | 76.50 | 76.80 | 75.30 | 76.50 | 76.50 | - | 29,029 |
| Jan 20, 2026 | 77.00 | 78.60 | 75.00 | 76.50 | 76.50 | -0.65% | 45,826 |
| Jan 19, 2026 | 77.00 | 78.60 | 76.04 | 77.00 | 77.00 | - | 9,527 |
| Jan 16, 2026 | 79.00 | 79.00 | 75.00 | 77.00 | 77.00 | - | 39,533 |
| Jan 15, 2026 | 77.00 | 78.60 | 75.40 | 77.00 | 77.00 | - | 5,044 |
| Jan 14, 2026 | 75.50 | 79.00 | 74.00 | 77.00 | 77.00 | 1.99% | 44,960 |
| Jan 13, 2026 | 74.00 | 77.00 | 73.40 | 75.50 | 75.50 | 2.03% | 29,325 |
| Jan 12, 2026 | 74.00 | 75.00 | 73.20 | 74.00 | 74.00 | - | 28,170 |
| Jan 9, 2026 | 68.50 | 75.00 | 68.50 | 74.00 | 74.00 | 8.03% | 47,426 |
| Jan 8, 2026 | 68.50 | 70.00 | 69.70 | 68.50 | 68.50 | - | 4,202 |
| Jan 7, 2026 | 68.50 | 70.00 | 68.50 | 68.50 | 68.50 | - | 3,158 |
| Jan 6, 2026 | 68.50 | 70.00 | 68.50 | 68.50 | 68.50 | - | 4,820 |
| Jan 5, 2026 | 68.50 | 70.00 | 68.25 | 68.50 | 68.50 | - | 14,768 |
| Jan 2, 2026 | 67.50 | 69.85 | 67.10 | 68.50 | 68.50 | 1.48% | 18,962 |
| Dec 31, 2025 | 67.50 | 67.90 | 67.90 | 67.50 | 67.50 | - | 2 |
| Dec 30, 2025 | 70.50 | 70.00 | 67.10 | 67.50 | 67.50 | -4.26% | 52,678 |
| Dec 29, 2025 | 71.80 | 71.80 | 70.15 | 70.50 | 70.50 | -1.40% | 24,119 |
| Dec 24, 2025 | 71.50 | 71.90 | 71.80 | 71.50 | 71.50 | - | 6,148 |
| Dec 23, 2025 | 73.90 | 73.90 | 73.00 | 71.50 | 71.50 | -2.72% | 15,513 |
| Dec 22, 2025 | 73.50 | 74.00 | 73.10 | 73.50 | 73.50 | - | 22,482 |
| Dec 19, 2025 | 74.00 | 74.00 | 73.89 | 73.50 | 73.50 | - | 2,506 |
| Dec 18, 2025 | 73.50 | 74.00 | 74.00 | 73.50 | 73.50 | - | 2,000 |
| Dec 17, 2025 | 72.50 | 75.00 | 72.35 | 73.50 | 73.50 | 1.38% | 16,617 |
| Dec 16, 2025 | 67.50 | 74.00 | 70.00 | 72.50 | 72.50 | 7.41% | 53,434 |
| Dec 15, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Dec 12, 2025 | 67.50 | 67.21 | 67.21 | 67.50 | 67.50 | - | 1,687 |
| Dec 11, 2025 | 67.50 | 70.00 | 67.11 | 67.50 | 67.50 | - | 5,186 |
| Dec 10, 2025 | 67.00 | 70.00 | 68.75 | 67.50 | 67.50 | 0.75% | 8,974 |
| Dec 9, 2025 | 63.00 | 69.00 | 64.00 | 67.00 | 67.00 | 6.35% | 50,260 |
| Dec 8, 2025 | 61.00 | 65.00 | 61.80 | 63.00 | 63.00 | 3.28% | 27,228 |
| Dec 5, 2025 | 61.00 | 60.75 | 60.75 | 61.00 | 61.00 | - | 1,618 |
| Dec 4, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Dec 3, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Dec 2, 2025 | 61.00 | 61.90 | 61.00 | 61.00 | 61.00 | - | 13,197 |
| Dec 1, 2025 | 61.00 | 61.75 | 61.75 | 61.00 | 61.00 | - | 5,001 |
| Nov 28, 2025 | 61.00 | 60.60 | 60.40 | 61.00 | 61.00 | - | 598 |
| Nov 27, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Nov 26, 2025 | 61.00 | 61.50 | 61.50 | 61.00 | 61.00 | - | 15,580 |
| Nov 25, 2025 | 61.00 | 61.50 | 60.00 | 61.00 | 61.00 | - | 4,053 |
| Nov 24, 2025 | 61.00 | 61.50 | 61.50 | 61.00 | 61.00 | - | 143 |
| Nov 21, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Nov 20, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 65,554 |
| Nov 19, 2025 | 61.00 | 61.50 | 60.50 | 61.00 | 61.00 | - | 3,954 |
| Nov 18, 2025 | 61.00 | 61.75 | 60.40 | 61.00 | 61.00 | - | 12,483 |
| Nov 17, 2025 | 61.00 | 61.70 | 61.50 | 61.00 | 61.00 | - | 33,172 |
| Nov 14, 2025 | 61.00 | 61.75 | 61.75 | 61.00 | 61.00 | - | 10 |
| Nov 13, 2025 | 61.00 | 61.70 | 60.52 | 61.00 | 61.00 | - | 20,016 |
| Nov 12, 2025 | 61.00 | 61.70 | 60.65 | 61.00 | 61.00 | - | 2,754 |
| Nov 11, 2025 | 61.00 | 61.80 | 60.50 | 61.00 | 61.00 | - | 11,143 |