Skillcast Group plc (AIM:SKL)
London · Delayed Price · Currency is GBP · Price in GBX 57.88
+0.88 (1.54%)
Sep 9, 2025, 10:26 AM GMT+1
Skillcast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | 1.54% | 13,042 |
| Sep 8, 2025 | 57.00 | 57.88 | 56.75 | 57.00 | 57.00 | - | 1,814 |
| Sep 5, 2025 | 57.00 | 57.88 | 57.00 | 57.00 | 57.00 | - | 693 |
| Sep 4, 2025 | 57.00 | 57.88 | 57.00 | 57.00 | 57.00 | - | 1,378 |
| Sep 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 2, 2025 | 57.00 | 57.88 | 56.55 | 57.00 | 57.00 | - | 5,137 |
| Sep 1, 2025 | 57.60 | 57.88 | 57.00 | 57.00 | 57.00 | - | 125 |
| Aug 29, 2025 | 56.55 | 57.00 | 56.55 | 57.00 | 57.00 | - | 172 |
| Aug 28, 2025 | 57.60 | 57.60 | 57.00 | 57.00 | 57.00 | - | 34,724 |
| Aug 27, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 26, 2025 | 57.90 | 57.90 | 57.00 | 57.00 | 57.00 | - | 6,972 |
| Aug 22, 2025 | 57.90 | 57.90 | 57.00 | 57.00 | 57.00 | - | 93 |
| Aug 21, 2025 | 57.10 | 57.90 | 57.00 | 57.00 | 57.00 | 0.88% | 45,243 |
| Aug 20, 2025 | 57.49 | 57.49 | 56.50 | 56.50 | 56.50 | - | 17,700 |
| Aug 19, 2025 | 57.55 | 57.55 | 56.50 | 56.50 | 56.50 | - | 4,091 |
| Aug 18, 2025 | 57.70 | 57.70 | 56.50 | 56.50 | 56.50 | - | 7,929 |
| Aug 15, 2025 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | - | 50,000 |
| Aug 14, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Aug 13, 2025 | 55.30 | 57.70 | 55.30 | 56.50 | 56.50 | - | 2,141 |
| Aug 12, 2025 | 57.70 | 57.70 | 56.50 | 56.50 | 56.50 | - | 5,169 |
| Aug 11, 2025 | 57.00 | 57.00 | 55.30 | 56.50 | 56.50 | - | 200,000 |
| Aug 8, 2025 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | - | 100,000 |
| Aug 7, 2025 | 57.70 | 57.70 | 56.50 | 56.50 | 56.50 | - | 4,646 |
| Aug 6, 2025 | 55.90 | 57.70 | 55.90 | 56.50 | 56.50 | 4.63% | 15,000 |
| Aug 5, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 3,960 |
| Aug 4, 2025 | 54.80 | 54.80 | 54.00 | 54.00 | 54.00 | - | 38 |
| Aug 1, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 2,180 |
| Jul 31, 2025 | 54.80 | 54.80 | 54.00 | 54.00 | 54.00 | - | 11,833 |
| Jul 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jul 29, 2025 | 54.80 | 54.80 | 54.00 | 54.00 | 54.00 | - | 53 |
| Jul 28, 2025 | 54.68 | 54.68 | 54.00 | 54.00 | 54.00 | - | 17,606 |
| Jul 25, 2025 | 54.75 | 54.75 | 54.00 | 54.00 | 54.00 | - | 1,826 |
| Jul 24, 2025 | 54.83 | 54.88 | 53.50 | 54.00 | 54.00 | - | 2,911 |
| Jul 23, 2025 | 49.25 | 55.00 | 49.25 | 54.00 | 54.00 | 14.89% | 129,753 |
| Jul 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 21, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 8,158 |
| Jul 18, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 17, 2025 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | - | 50,000 |
| Jul 16, 2025 | 47.32 | 47.32 | 47.00 | 47.00 | 47.00 | - | 6,232 |
| Jul 15, 2025 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | - | 54 |
| Jul 14, 2025 | 45.38 | 47.00 | 45.38 | 47.00 | 47.00 | - | 20,000 |
| Jul 11, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 10, 2025 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | - | 320 |
| Jul 9, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 8, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 4, 2025 | 47.52 | 47.52 | 47.00 | 47.00 | 47.00 | - | 14,000 |
| Jul 3, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 10,540 |
| Jul 2, 2025 | 48.12 | 48.12 | 45.30 | 47.00 | 46.65 | - | 7,081 |
| Jul 1, 2025 | 48.66 | 48.66 | 45.00 | 47.00 | 46.65 | - | 54,063 |