Skillcast Group plc (AIM:SKL)
London · Delayed Price · Currency is GBP · Price in GBX 57.76
+0.26 (0.45%)
Mar 25, 2026, 3:03 PM GMT
Skillcast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 57.50 | 60.00 | 56.00 | 58.00 | 58.00 | 0.87% | 693 |
| Mar 24, 2026 | 55.25 | 57.20 | 55.25 | 57.50 | 57.50 | - | 5,335 |
| Mar 23, 2026 | 59.00 | 59.00 | 55.00 | 57.50 | 57.50 | -0.86% | 5,715 |
| Mar 20, 2026 | 58.00 | 58.00 | 57.02 | 58.00 | 58.00 | - | 5,305 |
| Mar 19, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 10,798 |
| Mar 18, 2026 | 58.00 | 58.16 | 57.00 | 58.00 | 58.00 | - | 2,353 |
| Mar 17, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Mar 16, 2026 | 58.00 | 59.00 | 58.18 | 58.00 | 58.00 | - | 509 |
| Mar 13, 2026 | 58.00 | 58.24 | 57.02 | 58.00 | 58.00 | - | 380 |
| Mar 12, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 12,037 |
| Mar 11, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 357 |
| Mar 10, 2026 | 57.50 | 59.00 | 57.00 | 58.00 | 58.00 | 0.87% | 42,605 |
| Mar 9, 2026 | 63.50 | 65.00 | 57.35 | 57.50 | 57.50 | -9.45% | 93,891 |
| Mar 6, 2026 | 68.00 | 69.00 | 62.00 | 63.50 | 63.50 | -6.62% | 64,263 |
| Mar 5, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 11,488 |
| Mar 4, 2026 | 68.50 | 69.00 | 67.00 | 68.00 | 68.00 | -0.73% | 27,303 |
| Mar 3, 2026 | 71.00 | 72.00 | 67.55 | 68.50 | 68.50 | -3.52% | 6,858 |
| Mar 2, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 4.41% | 2,732 |
| Feb 27, 2026 | 70.50 | 72.00 | 68.00 | 68.00 | 68.00 | -3.55% | 9,569 |
| Feb 26, 2026 | 70.50 | 72.00 | 69.00 | 70.50 | 70.50 | - | 7,531 |
| Feb 25, 2026 | 70.50 | 71.50 | 69.00 | 70.50 | 70.50 | - | 14,023 |
| Feb 24, 2026 | 70.50 | 70.92 | 69.05 | 70.50 | 70.50 | - | 13,424 |
| Feb 23, 2026 | 70.00 | 72.00 | 68.00 | 70.50 | 70.50 | 0.71% | 24,335 |
| Feb 20, 2026 | 71.00 | 72.00 | 68.00 | 70.00 | 70.00 | -1.41% | 34,159 |
| Feb 19, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 3,481 |
| Feb 18, 2026 | 71.00 | 72.00 | 71.28 | 71.00 | 71.00 | - | 2,560 |
| Feb 17, 2026 | 71.00 | 72.50 | 70.00 | 71.00 | 71.00 | - | 15,085 |
| Feb 16, 2026 | 71.50 | 72.00 | 70.00 | 71.00 | 71.00 | -0.70% | 14,267 |
| Feb 13, 2026 | 71.50 | 71.97 | 70.00 | 71.50 | 71.50 | - | 3,135 |
| Feb 12, 2026 | 72.00 | 73.00 | 70.00 | 71.50 | 71.50 | -0.69% | 11,232 |
| Feb 11, 2026 | 72.50 | 74.00 | 70.00 | 72.00 | 72.00 | -0.69% | 31,496 |
| Feb 10, 2026 | 73.00 | 75.00 | 70.00 | 72.50 | 72.50 | -0.68% | 14,217 |
| Feb 9, 2026 | 73.50 | 75.00 | 71.00 | 73.00 | 73.00 | -0.68% | 11,744 |
| Feb 6, 2026 | 77.50 | 80.00 | 72.00 | 73.50 | 73.50 | -5.16% | 56,124 |
| Feb 5, 2026 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 25,704 |
| Feb 4, 2026 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 21,052 |
| Feb 3, 2026 | 78.50 | 80.00 | 77.00 | 77.50 | 77.50 | -1.27% | 49,917 |
| Feb 2, 2026 | 76.50 | 80.00 | 75.00 | 78.50 | 78.50 | 2.61% | 25,882 |
| Jan 30, 2026 | 76.50 | 78.00 | 76.20 | 76.50 | 76.50 | - | 6,046 |
| Jan 29, 2026 | 76.50 | 78.00 | 75.00 | 76.50 | 76.50 | - | 1,160 |
| Jan 28, 2026 | 77.50 | 80.00 | 75.00 | 76.50 | 76.50 | 0.66% | 54,960 |
| Jan 27, 2026 | 76.50 | 77.00 | 74.50 | 76.00 | 76.00 | -0.65% | 23,114 |
| Jan 26, 2026 | 76.50 | 78.00 | 73.50 | 76.50 | 76.50 | - | 34,632 |
| Jan 23, 2026 | 76.50 | 78.00 | 75.00 | 76.50 | 76.50 | - | 6,169 |
| Jan 22, 2026 | 76.50 | 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 | 77.00 | 79.00 | 75.00 | 77.00 | 77.00 | - | 39,532 |
| Jan 15, 2026 | 77.00 | 78.60 | 75.40 | 77.00 | 77.00 | - | 5,044 |