Skillcast Group plc (AIM:SKL)
London · Delayed Price · Currency is GBP · Price in GBX 42.00
-1.00 (-2.33%)
Sep 25, 2026, 4:08 PM GMT
Skillcast Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 42.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 14,814 |
| Sep 24, 2026 | 42.16 | 43.32 | 42.16 | 43.00 | 43.00 | - | 27,144 |
| Sep 23, 2026 | 41.26 | 42.16 | 41.26 | 43.00 | 43.00 | - | 7,420 |
| Sep 22, 2026 | 42.16 | 42.16 | 42.00 | 43.00 | 43.00 | - | 14,557 |
| Sep 21, 2026 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 12,382 |
| Sep 18, 2026 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 4,423 |
| Sep 17, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 16, 2026 | 43.00 | 44.00 | 43.03 | 43.00 | 43.00 | - | 1,116 |
| Sep 15, 2026 | 42.10 | 44.00 | 42.00 | 43.00 | 43.00 | - | 20,761 |
| Sep 14, 2026 | 43.05 | 44.00 | 43.00 | 43.00 | 43.00 | -1.15% | 4,326 |
| Sep 11, 2026 | 43.50 | 44.00 | 43.03 | 43.50 | 43.50 | - | 24,779 |
| Sep 10, 2026 | 43.50 | 44.00 | 43.03 | 43.50 | 43.50 | - | 18,476 |
| Sep 9, 2026 | 44.00 | 44.09 | 43.02 | 43.50 | 43.50 | -1.14% | 158,466 |
| Sep 8, 2026 | 43.00 | 44.50 | 43.00 | 44.00 | 44.00 | - | 31,440 |
| Sep 7, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 15,463 |
| Sep 4, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 8,907 |
| Sep 3, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Sep 2, 2026 | 43.31 | 45.00 | 43.00 | 44.00 | 44.00 | - | 1,853 |
| Sep 1, 2026 | 44.00 | 44.00 | 43.31 | 44.00 | 44.00 | - | 34,790 |
| Aug 28, 2026 | 43.31 | 43.85 | 43.31 | 44.00 | 44.00 | - | 3,353 |
| Aug 27, 2026 | 44.00 | 43.85 | 43.85 | 44.00 | 44.00 | - | 102 |
| Aug 26, 2026 | 44.00 | 44.00 | 43.85 | 44.00 | 44.00 | - | 8,192 |
| Aug 25, 2026 | 43.80 | 45.00 | 43.26 | 44.00 | 44.00 | - | 39,900 |
| Aug 24, 2026 | 43.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 639 |
| Aug 21, 2026 | 43.04 | 43.04 | 43.04 | 44.00 | 44.00 | - | 7,250 |
| Aug 20, 2026 | 43.04 | 45.00 | 43.00 | 44.00 | 44.00 | - | 10,133 |
| Aug 19, 2026 | 43.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 13,576 |
| Aug 18, 2026 | 43.04 | 44.41 | 43.00 | 44.00 | 44.00 | - | 16,931 |
| Aug 17, 2026 | 43.10 | 45.00 | 43.00 | 44.00 | 44.00 | - | 10,879 |
| Aug 14, 2026 | 43.04 | 43.85 | 43.04 | 44.00 | 44.00 | - | 11,584 |
| Aug 13, 2026 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 357 |
| Aug 12, 2026 | 43.10 | 43.90 | 43.00 | 44.00 | 44.00 | - | 42,832 |
| Aug 11, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 1,620 |
| Aug 10, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 41,914 |
| Aug 7, 2026 | 44.00 | 43.90 | 43.00 | 44.00 | 44.00 | - | 5,926 |
| Aug 6, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 718 |
| Aug 5, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 1,265 |
| Aug 4, 2026 | 44.00 | 44.40 | 43.00 | 44.00 | 44.00 | - | 6,913 |
| Aug 3, 2026 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | - | 589 |
| Jul 31, 2026 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | - | 2,935 |
| Jul 30, 2026 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | -2.22% | 21,309 |
| Jul 29, 2026 | 45.00 | 47.00 | 43.00 | 45.00 | 45.00 | - | 4,258 |
| Jul 28, 2026 | 43.00 | 47.00 | 43.00 | 45.00 | 45.00 | - | 6,391 |
| Jul 27, 2026 | 45.00 | 47.00 | 43.00 | 45.00 | 45.00 | - | 87,007 |
| Jul 24, 2026 | 45.00 | 44.90 | 43.00 | 45.00 | 45.00 | - | 8,940 |
| Jul 23, 2026 | 45.50 | 45.28 | 43.00 | 45.00 | 45.00 | -1.10% | 38,688 |
| Jul 22, 2026 | 45.00 | 45.40 | 44.00 | 45.50 | 45.50 | 1.11% | 24,674 |
| Jul 21, 2026 | 45.00 | 44.58 | 43.00 | 45.00 | 45.00 | - | 11,696 |
| Jul 20, 2026 | 45.00 | 47.00 | 43.00 | 45.00 | 45.00 | - | 4,563 |
| Jul 17, 2026 | 45.00 | 47.00 | 43.00 | 45.00 | 45.00 | - | 17,063 |