Skillcast Group plc (AIM:SKL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 43.48
-2.52 (-5.48%)
Nov 6, 2026, 9:15 AM GMT
Skillcast Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 45.45 | 45.45 | 43.48 | 43.48 | 43.48 | -5.48% | 77,923 |
| Nov 5, 2026 | 42.00 | 47.00 | 42.10 | 46.00 | 46.00 | 9.52% | 88,332 |
| Nov 4, 2026 | 42.00 | 43.50 | 41.35 | 42.00 | 42.00 | - | 19,123 |
| Nov 3, 2026 | 42.00 | 43.50 | 43.50 | 42.00 | 42.00 | - | 9,798 |
| Nov 2, 2026 | 42.00 | 43.50 | 41.25 | 42.00 | 42.00 | - | 26,710 |
| Oct 30, 2026 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | - | 12,222 |
| Oct 29, 2026 | 40.00 | 44.00 | 39.26 | 42.00 | 42.00 | 5.00% | 75,988 |
| Oct 28, 2026 | 40.00 | 40.19 | 39.00 | 40.00 | 40.00 | -2.44% | 21,516 |
| Oct 27, 2026 | 40.00 | 41.00 | 40.25 | 41.00 | 41.00 | 2.50% | 6,219 |
| Oct 26, 2026 | 40.00 | 41.00 | 39.26 | 40.00 | 40.00 | - | 1,256 |
| Oct 23, 2026 | 40.00 | 40.50 | 39.26 | 40.00 | 40.00 | - | 908 |
| Oct 22, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 6,276 |
| Oct 21, 2026 | 40.00 | 40.40 | 39.26 | 40.00 | 40.00 | - | 31,977 |
| Oct 20, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 18,804 |
| Oct 19, 2026 | 40.00 | 41.00 | 39.35 | 40.00 | 40.00 | - | 10,032 |
| Oct 16, 2026 | 40.00 | 43.00 | 39.20 | 40.00 | 40.00 | -3.61% | 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 |