Skillcast Group plc (AIM:SKL)
London · Delayed Price · Currency is GBP · Price in GBX 43.00
-2.00 (-4.44%)
Jul 24, 2026, 3:26 PM GMT
Skillcast Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |