Skillcast Group plc (AIM:SKL)
London · Delayed Price · Currency is GBP · Price in GBX 41.00
-0.50 (-1.20%)
Oct 16, 2026, 3:51 PM GMT
Skillcast Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 40.00 | 43.00 | 39.20 | 41.00 | 41.00 | -1.20% | 107,947 |
| Oct 15, 2026 | 40.00 | 43.00 | 40.00 | 41.50 | 41.50 | - | 74 |
| Oct 14, 2026 | 41.50 | 41.30 | 40.03 | 41.50 | 41.50 | - | 1,031 |
| Oct 13, 2026 | 43.00 | 43.00 | 40.00 | 41.50 | 41.50 | - | 6,061 |
| Oct 12, 2026 | 41.50 | 41.35 | 40.35 | 41.50 | 41.50 | - | 35,806 |
| Oct 9, 2026 | 41.90 | 43.00 | 40.00 | 41.50 | 41.50 | -1.19% | 5,723 |
| Oct 8, 2026 | 41.90 | 43.00 | 41.02 | 42.00 | 42.00 | 0.56% | 4,317 |
| Oct 7, 2026 | 42.00 | 43.00 | 41.02 | 42.00 | 41.77 | - | 283 |
| Oct 6, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 41.77 | - | 8,626 |
| Oct 5, 2026 | 42.00 | 41.94 | 41.26 | 42.00 | 41.77 | - | 10,656 |
| Oct 2, 2026 | 42.00 | 42.40 | 41.00 | 42.00 | 41.77 | - | 5,576 |
| Oct 1, 2026 | 43.00 | 43.00 | 41.02 | 42.00 | 41.77 | -2.33% | 27,073 |
| Sep 30, 2026 | 43.00 | 43.00 | 42.28 | 43.00 | 42.76 | - | 21,500 |
| Sep 29, 2026 | 43.00 | 43.32 | 42.00 | 43.00 | 42.76 | - | 137,647 |
| Sep 28, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 42.76 | - | 7,594 |
| Sep 25, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 42.76 | - | 14,815 |
| Sep 24, 2026 | 43.00 | 43.32 | 42.16 | 43.00 | 42.76 | - | 27,144 |
| Sep 23, 2026 | 43.00 | 42.16 | 41.26 | 43.00 | 42.76 | - | 7,420 |
| Sep 22, 2026 | 43.00 | 42.16 | 42.00 | 43.00 | 42.76 | - | 14,557 |
| Sep 21, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 42.76 | - | 12,382 |
| Sep 18, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 42.76 | - | 4,423 |
| Sep 17, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.76 | - | - |
| Sep 16, 2026 | 43.00 | 44.00 | 43.03 | 43.00 | 42.76 | - | 1,116 |
| Sep 15, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 42.76 | - | 20,761 |
| Sep 14, 2026 | 43.50 | 44.00 | 43.00 | 43.00 | 42.76 | -1.15% | 4,325 |
| Sep 11, 2026 | 43.50 | 44.00 | 43.03 | 43.50 | 43.26 | - | 24,779 |
| Sep 10, 2026 | 43.50 | 44.00 | 43.03 | 43.50 | 43.26 | - | 18,476 |
| Sep 9, 2026 | 44.00 | 44.09 | 43.02 | 43.50 | 43.26 | -1.14% | 158,466 |
| Sep 8, 2026 | 44.00 | 44.50 | 43.00 | 44.00 | 43.76 | - | 62,492 |
| Sep 7, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 43.76 | - | 15,463 |
| Sep 4, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 43.76 | - | 8,907 |
| Sep 3, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.76 | - | - |
| Sep 2, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 43.76 | - | 1,853 |
| Sep 1, 2026 | 44.00 | 44.00 | 43.31 | 44.00 | 43.76 | - | 34,790 |
| Aug 28, 2026 | 44.00 | 43.85 | 43.31 | 44.00 | 43.76 | - | 3,353 |
| Aug 27, 2026 | 44.00 | 43.85 | 43.85 | 44.00 | 43.76 | - | 102 |
| Aug 26, 2026 | 44.00 | 44.00 | 43.85 | 44.00 | 43.76 | - | 8,192 |
| Aug 25, 2026 | 44.00 | 45.00 | 43.26 | 44.00 | 43.76 | - | 39,900 |
| Aug 24, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 43.76 | - | 638 |
| Aug 21, 2026 | 44.00 | 43.04 | 43.04 | 44.00 | 43.76 | - | 7,250 |
| Aug 20, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 43.76 | - | 10,133 |
| Aug 19, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 43.76 | - | 13,577 |
| Aug 18, 2026 | 44.00 | 44.41 | 43.00 | 44.00 | 43.76 | - | 16,931 |
| Aug 17, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 43.76 | - | 10,878 |
| Aug 14, 2026 | 44.00 | 43.85 | 43.04 | 44.00 | 43.76 | - | 11,584 |
| Aug 13, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 43.76 | - | 358 |
| Aug 12, 2026 | 44.00 | 43.90 | 43.00 | 44.00 | 43.76 | - | 42,832 |
| Aug 11, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 43.76 | - | 1,620 |
| Aug 10, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 43.76 | - | 41,914 |
| Aug 7, 2026 | 44.00 | 43.90 | 43.00 | 44.00 | 43.76 | - | 5,926 |