Skillcast Group plc (AIM:SKL)
London · Delayed Price · Currency is GBP · Price in GBX 43.41
-0.59 (-1.34%)
Sep 4, 2026, 3:00 PM GMT
Skillcast Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 45.00 | 45.00 | 43.26 | 45.00 | 45.00 | - | 3,328 |
| Jul 15, 2026 | 45.50 | 47.00 | 43.00 | 45.00 | 45.00 | -1.10% | 8,038 |
| Jul 14, 2026 | 45.50 | 45.75 | 44.35 | 45.50 | 45.50 | - | 9,829 |
| Jul 13, 2026 | 46.00 | 47.00 | 44.35 | 45.50 | 45.50 | -1.09% | 9,009 |
| Jul 10, 2026 | 45.00 | 45.00 | 45.00 | 46.00 | 46.00 | - | 225 |
| Jul 9, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 5,459 |
| Jul 8, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 276 |
| Jul 7, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 29,046 |
| Jul 6, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 3,366 |
| Jul 3, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 299 |
| Jul 2, 2026 | 45.00 | 46.40 | 45.00 | 46.00 | 46.00 | 0.92% | 11,954 |
| Jul 1, 2026 | 46.00 | 47.00 | 45.21 | 46.00 | 45.58 | - | 1,175 |
| Jun 30, 2026 | 47.00 | 48.00 | 45.00 | 46.00 | 45.58 | -2.13% | 50,053 |
| Jun 29, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 46.57 | - | 5,602 |
| Jun 26, 2026 | 47.50 | 48.00 | 46.00 | 47.00 | 46.57 | -1.05% | 25,275 |