Skillcast Group plc (AIM:SKL)
London · Delayed Price · Currency is GBP · Price in GBX 44.50
-1.50 (-3.26%)
May 22, 2026, 4:29 PM GMT
Skillcast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | -3.26% | 5,172 |
| May 21, 2026 | 43.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.37% | 2,353 |
| May 20, 2026 | 44.50 | 45.70 | 43.00 | 44.50 | 44.50 | - | 2,756 |
| May 19, 2026 | 44.50 | 45.70 | 43.00 | 44.50 | 44.50 | - | 12,871 |
| May 18, 2026 | 43.00 | 46.00 | 42.00 | 44.50 | 44.50 | 3.49% | 54,124 |
| May 15, 2026 | 43.00 | 45.00 | 41.00 | 43.00 | 43.00 | - | 1,398 |
| May 14, 2026 | 42.50 | 45.00 | 40.00 | 43.00 | 43.00 | 2.38% | 14,703 |
| May 13, 2026 | 42.00 | 42.70 | 40.03 | 42.00 | 42.00 | - | 10,245 |
| May 12, 2026 | 42.00 | 42.74 | 42.74 | 42.00 | 42.00 | - | 18 |
| May 11, 2026 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | - | 1,621 |
| May 8, 2026 | 42.00 | 44.00 | 40.03 | 42.00 | 42.00 | - | 15,265 |
| May 7, 2026 | 46.50 | 48.00 | 40.31 | 42.00 | 42.00 | -9.68% | 78,576 |
| May 6, 2026 | 47.00 | 48.00 | 45.00 | 46.50 | 46.50 | -1.06% | 14,555 |
| May 5, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 7,673 |
| May 1, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 77 |
| Apr 30, 2026 | 47.20 | 48.00 | 45.00 | 47.00 | 47.00 | -0.42% | 46,257 |
| Apr 29, 2026 | 49.00 | 50.00 | 46.32 | 47.20 | 47.20 | -8.35% | 75,038 |
| Apr 28, 2026 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | - | 645 |
| Apr 27, 2026 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | - | 1,430 |
| Apr 24, 2026 | 51.50 | 53.00 | 50.65 | 51.50 | 51.50 | - | 7,281 |
| Apr 23, 2026 | 51.50 | 50.65 | 50.26 | 51.50 | 51.50 | - | 3,076 |
| Apr 22, 2026 | 50.50 | 53.00 | 50.00 | 51.50 | 51.50 | 1.98% | 1,070 |
| Apr 21, 2026 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - | 11,485 |
| Apr 20, 2026 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - | 30,983 |
| Apr 17, 2026 | 50.50 | 50.68 | 50.00 | 50.50 | 50.50 | - | 13,454 |
| Apr 16, 2026 | 50.50 | 50.35 | 50.00 | 50.50 | 50.50 | - | 7,649 |
| Apr 15, 2026 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - | 3,884 |
| Apr 14, 2026 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - | 20,449 |
| Apr 13, 2026 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - | 8,056 |
| Apr 10, 2026 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - | 9,209 |
| Apr 9, 2026 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - | 6,620 |
| Apr 8, 2026 | 52.50 | 53.00 | 50.00 | 50.50 | 50.50 | -3.81% | 13,953 |
| Apr 7, 2026 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | - | 1,162 |
| Apr 2, 2026 | 53.25 | 53.21 | 53.00 | 52.50 | 52.50 | -1.41% | 22,841 |
| Apr 1, 2026 | 55.50 | 58.00 | 55.00 | 53.25 | 53.25 | -4.05% | 5,627 |
| Mar 31, 2026 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | - | 130 |
| Mar 30, 2026 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | - | 323 |
| Mar 27, 2026 | 55.50 | 55.00 | 55.00 | 55.50 | 55.50 | - | 96 |
| Mar 26, 2026 | 58.00 | 60.00 | 55.00 | 55.50 | 55.50 | -4.31% | 20,827 |
| Mar 25, 2026 | 57.50 | 60.00 | 56.00 | 58.00 | 58.00 | 0.87% | 693 |
| Mar 24, 2026 | 57.50 | 57.20 | 55.25 | 57.50 | 57.50 | - | 5,335 |
| Mar 23, 2026 | 57.00 | 59.00 | 55.00 | 57.50 | 57.50 | -0.86% | 5,714 |
| 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 |