Skillcast Group plc (AIM:SKL)
London · Delayed Price · Currency is GBP · Price in GBX 46.00
0.00 (0.00%)
Jul 6, 2026, 11:41 AM GMT
Skillcast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 46.00 | 46.40 | 46.00 | 46.40 | - | 0.87% | 10 |
| 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 |
| Jun 25, 2026 | 47.50 | 47.80 | 47.00 | 47.50 | 47.07 | - | 6,661 |
| Jun 24, 2026 | 47.50 | 48.00 | 47.00 | 47.50 | 47.07 | - | 108 |
| Jun 23, 2026 | 47.50 | 48.00 | 47.00 | 47.50 | 47.07 | - | 20,789 |
| Jun 22, 2026 | 47.50 | 48.00 | 47.00 | 47.50 | 47.07 | - | 6,826 |
| Jun 19, 2026 | 47.00 | 48.00 | 47.00 | 47.50 | 47.07 | - | 25,095 |
| Jun 18, 2026 | 47.50 | 47.98 | 47.00 | 47.50 | 47.07 | - | 8,675 |
| Jun 17, 2026 | 47.50 | 48.00 | 47.00 | 47.50 | 47.07 | - | 23,295 |
| Jun 16, 2026 | 47.50 | 48.00 | 47.00 | 47.50 | 47.07 | - | 5,934 |
| Jun 15, 2026 | 47.50 | 48.00 | 47.00 | 47.50 | 47.07 | - | 4,295 |
| Jun 12, 2026 | 47.50 | 48.00 | 47.20 | 47.50 | 47.07 | - | 3,378 |
| Jun 11, 2026 | 44.50 | 48.00 | 43.00 | 47.50 | 47.07 | 6.74% | 106,496 |
| Jun 10, 2026 | 44.50 | 46.00 | 42.08 | 44.50 | 44.10 | - | 109,677 |
| Jun 9, 2026 | 44.50 | 44.65 | 44.50 | 44.50 | 44.10 | - | 4,973 |
| Jun 8, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.10 | - | 65,958 |
| Jun 5, 2026 | 44.50 | 43.00 | 43.00 | 44.50 | 44.10 | - | 10,430 |
| Jun 4, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.10 | - | 751 |
| Jun 3, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.10 | - | 3,871 |
| Jun 2, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.10 | - | 3,242 |
| Jun 1, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.10 | - | 628 |
| May 29, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.10 | - | 1,120 |
| May 28, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.10 | - | 144 |
| May 27, 2026 | 44.50 | 46.00 | 42.25 | 44.50 | 44.10 | - | 97,499 |
| May 26, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.10 | - | 27,026 |
| May 22, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.10 | -3.26% | 5,172 |
| May 21, 2026 | 44.50 | 46.00 | 43.00 | 46.00 | 45.58 | 3.37% | 2,353 |
| May 20, 2026 | 44.50 | 45.70 | 43.00 | 44.50 | 44.10 | - | 2,756 |
| May 19, 2026 | 44.50 | 45.70 | 43.00 | 44.50 | 44.10 | - | 12,871 |
| May 18, 2026 | 43.00 | 46.00 | 42.00 | 44.50 | 44.10 | 3.49% | 54,124 |
| May 15, 2026 | 43.00 | 45.00 | 41.00 | 43.00 | 42.61 | - | 1,398 |
| May 14, 2026 | 42.50 | 45.00 | 40.00 | 43.00 | 42.61 | 2.38% | 14,703 |
| May 13, 2026 | 42.00 | 42.70 | 40.03 | 42.00 | 41.62 | - | 10,245 |
| May 12, 2026 | 42.00 | 42.74 | 42.74 | 42.00 | 41.62 | - | 18 |
| May 11, 2026 | 42.00 | 44.00 | 40.00 | 42.00 | 41.62 | - | 1,621 |
| May 8, 2026 | 42.00 | 44.00 | 40.03 | 42.00 | 41.62 | - | 15,265 |
| May 7, 2026 | 46.50 | 48.00 | 40.31 | 42.00 | 41.62 | -9.68% | 78,576 |
| May 6, 2026 | 47.00 | 48.00 | 45.00 | 46.50 | 46.08 | -1.06% | 14,555 |
| May 5, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 46.57 | - | 7,673 |
| May 1, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 46.57 | - | 77 |
| Apr 30, 2026 | 47.20 | 48.00 | 45.00 | 47.00 | 46.57 | -0.42% | 46,257 |
| Apr 29, 2026 | 49.00 | 50.00 | 46.32 | 47.20 | 46.77 | -8.35% | 75,038 |
| Apr 28, 2026 | 51.50 | 53.00 | 50.00 | 51.50 | 51.03 | - | 645 |
| Apr 27, 2026 | 51.50 | 53.00 | 50.00 | 51.50 | 51.03 | - | 1,430 |
| Apr 24, 2026 | 51.50 | 53.00 | 50.65 | 51.50 | 51.03 | - | 7,281 |
| Apr 23, 2026 | 51.50 | 50.65 | 50.26 | 51.50 | 51.03 | - | 3,076 |