Software Circle (SFT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Software Circle

Date Open High Low Close* Volume
07/05/2025 28.00p 29.00p 28.00p 29.00p 51122
06/05/2025 27.50p 29.00p 27.50p 28.00p 166000
02/05/2025 27.50p 28.31p 27.50p 27.50p 0
01/05/2025 27.50p 28.47p 27.50p 27.50p 18582
30/04/2025 27.50p 29.00p 27.50p 27.50p 520
29/04/2025 27.50p 28.47p 27.50p 27.50p 5268
28/04/2025 27.50p 30.00p 26.78p 27.50p 15577
25/04/2025 27.50p 28.00p 27.50p 27.50p 3208
24/04/2025 27.50p 28.00p 27.50p 28.00p 1800
23/04/2025 27.50p 28.00p 27.50p 27.50p 15992
22/04/2025 27.50p 28.47p 26.00p 28.00p 48920
17/04/2025 27.50p 29.00p 27.50p 29.00p 2100
16/04/2025 27.50p 28.50p 27.50p 27.50p 12264
15/04/2025 27.50p 28.50p 26.78p 27.50p 30508
14/04/2025 27.50p 28.60p 27.50p 28.00p 69124
11/04/2025 27.50p 28.90p 26.25p 27.00p 82834
10/04/2025 27.00p 29.00p 27.00p 27.50p 99357
09/04/2025 26.00p 27.00p 25.25p 27.00p 111008
08/04/2025 25.50p 26.40p 25.05p 26.40p 111938
07/04/2025 26.00p 27.00p 24.00p 26.00p 211702
04/04/2025 30.50p 30.60p 25.00p 27.00p 159195
03/04/2025 30.50p 31.00p 30.40p 30.50p 16243
02/04/2025 30.50p 30.50p 30.00p 30.50p 19911
01/04/2025 31.00p 31.00p 30.00p 30.50p 39894
31/03/2025 31.00p 31.30p 29.60p 29.60p 221267
28/03/2025 31.00p 31.30p 31.00p 31.00p 12960
27/03/2025 31.00p 31.36p 30.04p 31.00p 57724
26/03/2025 31.00p 32.00p 29.50p 31.00p 206501
25/03/2025 30.00p 31.96p 29.60p 29.60p 612616
24/03/2025 30.00p 31.00p 30.00p 30.00p 3728
21/03/2025 30.00p 30.48p 29.25p 30.00p 42391
20/03/2025 30.00p 30.00p 29.00p 29.00p 137600
19/03/2025 30.00p 31.20p 29.11p 30.00p 138425
18/03/2025 30.00p 30.48p 29.40p 30.00p 57582
17/03/2025 29.50p 30.00p 29.35p 30.00p 119366
14/03/2025 29.50p 30.50p 29.20p 29.50p 28583
13/03/2025 28.00p 30.94p 27.00p 30.00p 446257
12/03/2025 28.00p 28.00p 28.00p 28.00p 3589
11/03/2025 28.00p 28.20p 28.00p 28.00p 176
10/03/2025 30.00p 30.00p 28.00p 28.00p 3280032
07/03/2025 30.00p 30.20p 29.60p 30.00p 569232
06/03/2025 30.00p 30.28p 29.00p 29.60p 540112
05/03/2025 30.00p 30.60p 29.40p 30.00p 778619
04/03/2025 29.50p 30.20p 29.25p 30.20p 626480
03/03/2025 29.00p 30.00p 29.00p 29.20p 129650
28/02/2025 29.00p 29.00p 28.50p 29.00p 36893
27/02/2025 29.00p 29.00p 28.55p 29.00p 111822
26/02/2025 29.00p 29.00p 29.00p 29.00p 36500
25/02/2025 29.00p 30.00p 29.00p 29.00p 7184
24/02/2025 29.00p 29.96p 27.60p 29.00p 335028
21/02/2025 27.50p 29.00p 27.50p 29.00p 204500
20/02/2025 27.00p 29.00p 26.50p 27.60p 172457
19/02/2025 27.00p 27.65p 27.00p 27.00p 20000
18/02/2025 27.00p 27.70p 27.00p 27.00p 214615
17/02/2025 27.00p 27.90p 26.75p 27.00p 53751
14/02/2025 26.00p 28.00p 25.60p 27.00p 98693
13/02/2025 24.50p 26.00p 24.50p 26.00p 134607
12/02/2025 24.50p 26.00p 24.50p 24.50p 58000
11/02/2025 24.50p 26.00p 23.30p 24.50p 71544
10/02/2025 24.50p 26.00p 24.50p 24.50p 16178
07/02/2025 24.50p 26.00p 23.00p 24.50p 9800
06/02/2025 24.50p 25.00p 24.50p 25.00p 40000
05/02/2025 24.50p 25.70p 23.30p 25.00p 48655
04/02/2025 24.50p 24.50p 23.20p 24.00p 71100
03/02/2025 24.50p 24.50p 24.50p 24.50p 0
31/01/2025 25.00p 25.00p 23.00p 24.50p 691387
30/01/2025 25.00p 25.00p 24.00p 25.00p 10000
29/01/2025 25.00p 25.00p 24.04p 25.00p 62490
28/01/2025 25.00p 25.00p 25.00p 25.00p 78500
27/01/2025 25.00p 25.00p 24.02p 25.00p 286
24/01/2025 25.00p 25.45p 23.96p 25.00p 101881
23/01/2025 25.00p 25.50p 25.00p 25.00p 12819
22/01/2025 25.00p 25.50p 24.00p 25.00p 230820
21/01/2025 24.00p 25.00p 23.50p 25.00p 196150
20/01/2025 24.00p 24.00p 23.66p 24.00p 2156
17/01/2025 24.00p 24.00p 23.50p 24.00p 88
16/01/2025 24.00p 24.50p 23.86p 24.00p 8300
15/01/2025 24.00p 24.00p 23.50p 24.00p 4702
14/01/2025 24.00p 24.00p 23.86p 24.00p 0
13/01/2025 23.50p 24.75p 23.40p 24.00p 116321
10/01/2025 23.50p 24.75p 23.40p 23.60p 108574
09/01/2025 23.50p 23.50p 23.00p 23.50p 105644
08/01/2025 23.50p 23.50p 22.25p 23.50p 717
07/01/2025 23.50p 25.00p 23.50p 23.50p 15521
06/01/2025 23.50p 24.75p 23.50p 23.50p 8060
03/01/2025 23.00p 24.00p 23.00p 23.40p 6430
02/01/2025 23.00p 23.80p 23.00p 23.00p 88156
31/12/2024 23.00p 23.80p 23.00p 23.00p 655
30/12/2024 23.00p 23.00p 22.80p 23.00p 0
27/12/2024 23.00p 24.00p 23.00p 23.00p 1488
24/12/2024 23.00p 23.00p 22.80p 23.00p 0
23/12/2024 23.00p 24.00p 23.00p 23.00p 49100
20/12/2024 23.00p 23.80p 22.00p 23.00p 187838
19/12/2024 23.00p 23.80p 23.00p 23.00p 10073
18/12/2024 23.00p 23.00p 23.00p 23.00p 18000
17/12/2024 23.00p 23.80p 23.00p 23.00p 25209
16/12/2024 23.00p 23.00p 22.00p 23.00p 5060
13/12/2024 23.00p 23.00p 22.80p 23.00p 0
12/12/2024 23.00p 23.00p 22.20p 23.00p 4151
11/12/2024 23.00p 23.80p 22.20p 23.00p 44172
10/12/2024 23.00p 23.00p 22.80p 23.00p 0
09/12/2024 23.50p 23.80p 22.20p 23.00p 53000
06/12/2024 23.50p 24.00p 23.50p 23.50p 170
05/12/2024 24.00p 24.00p 23.00p 23.50p 57000
04/12/2024 23.50p 25.00p 23.50p 24.00p 10300
03/12/2024 23.50p 24.45p 23.00p 23.50p 44996
02/12/2024 23.50p 23.50p 23.00p 23.50p 10001
29/11/2024 23.50p 23.50p 23.24p 23.50p 0
28/11/2024 23.50p 23.50p 22.60p 23.50p 800
27/11/2024 23.50p 23.50p 22.60p 23.50p 5000
26/11/2024 23.50p 23.50p 22.60p 23.50p 36985
25/11/2024 23.50p 25.00p 22.60p 23.50p 52101
22/11/2024 23.00p 23.75p 22.86p 23.00p 10088
21/11/2024 23.00p 24.00p 22.00p 23.00p 17900
20/11/2024 23.00p 23.00p 22.86p 23.00p 0
19/11/2024 23.00p 23.00p 22.00p 23.00p 162858
18/11/2024 23.00p 23.00p 22.00p 23.00p 3011
15/11/2024 23.00p 23.90p 22.86p 23.00p 40850
14/11/2024 23.00p 23.90p 23.00p 23.00p 100000
13/11/2024 23.00p 24.90p 23.00p 23.00p 131526
12/11/2024 23.00p 23.00p 22.70p 23.00p 24721
11/11/2024 23.00p 23.99p 23.00p 23.00p 208
08/11/2024 23.00p 23.00p 22.00p 23.00p 95880
07/11/2024 23.00p 23.90p 22.00p 23.00p 149351
06/11/2024 24.00p 24.00p 22.25p 23.00p 25300
05/11/2024 24.00p 25.00p 23.30p 24.00p 115721
04/11/2024 25.00p 25.00p 24.40p 24.40p 153000
01/11/2024 25.00p 25.20p 25.00p 25.00p 5000
31/10/2024 25.00p 26.00p 24.00p 26.00p 10350
30/10/2024 25.00p 25.20p 24.02p 25.00p 96868
29/10/2024 25.00p 25.50p 24.30p 25.00p 46271
28/10/2024 25.50p 26.10p 24.00p 25.00p 67432
25/10/2024 25.50p 26.75p 24.70p 25.50p 104941
24/10/2024 25.50p 26.75p 24.40p 25.50p 112497
23/10/2024 24.00p 26.00p 24.00p 25.50p 220169
22/10/2024 24.00p 24.40p 24.00p 24.00p 0
21/10/2024 24.00p 25.00p 23.40p 24.00p 57619
18/10/2024 24.00p 25.00p 23.40p 24.00p 58588
17/10/2024 24.00p 24.75p 23.40p 24.00p 15218
16/10/2024 23.00p 25.00p 23.00p 24.00p 335785
15/10/2024 22.00p 23.80p 21.75p 23.00p 28624
14/10/2024 22.00p 23.00p 22.00p 22.60p 199130
11/10/2024 22.00p 22.96p 22.00p 22.00p 16600
10/10/2024 22.00p 23.00p 22.00p 22.00p 50222
09/10/2024 22.00p 22.50p 22.00p 22.00p 4270
08/10/2024 22.00p 23.00p 21.04p 22.00p 39481
07/10/2024 22.00p 22.60p 22.00p 22.00p 75471
04/10/2024 22.50p 22.50p 22.00p 22.00p 1435268
03/10/2024 22.00p 22.80p 22.00p 22.00p 4440832
02/10/2024 21.50p 23.00p 20.00p 22.00p 4677741
01/10/2024 20.50p 22.00p 19.80p 21.00p 465296
30/09/2024 21.00p 22.00p 20.00p 20.00p 118940
27/09/2024 21.00p 21.40p 20.00p 21.00p 71236
26/09/2024 21.00p 21.00p 20.00p 21.00p 73966
25/09/2024 20.00p 22.00p 20.00p 21.00p 134772
24/09/2024 19.00p 20.00p 18.70p 20.00p 116011
23/09/2024 18.50p 19.00p 18.50p 19.00p 12300
20/09/2024 18.50p 19.00p 18.50p 19.00p 10000
19/09/2024 18.00p 19.00p 18.00p 18.50p 100000
18/09/2024 18.00p 19.00p 18.00p 18.50p 197081
17/09/2024 18.00p 18.90p 18.00p 18.00p 52000
16/09/2024 18.00p 18.60p 17.60p 18.00p 2943
13/09/2024 18.00p 18.65p 18.00p 18.00p 116552
12/09/2024 18.00p 18.70p 18.00p 18.00p 194969
11/09/2024 18.00p 18.65p 18.00p 18.00p 268
10/09/2024 18.00p 18.00p 18.00p 18.00p 0
09/09/2024 18.00p 19.00p 18.00p 18.00p 191
06/09/2024 18.00p 18.00p 18.00p 18.00p 0
05/09/2024 18.50p 19.00p 18.00p 18.00p 2000
04/09/2024 18.50p 19.00p 18.00p 18.50p 123500
03/09/2024 18.50p 18.70p 18.50p 18.50p 192327
02/09/2024 18.50p 18.50p 18.00p 18.50p 26200
30/08/2024 18.50p 18.50p 18.50p 18.50p 25001
29/08/2024 18.50p 18.50p 18.02p 18.50p 97040
28/08/2024 18.50p 18.50p 18.43p 18.50p 0
27/08/2024 18.50p 18.98p 18.40p 18.50p 63314
23/08/2024 18.50p 18.98p 18.00p 18.50p 202000
22/08/2024 18.00p 18.64p 18.00p 18.50p 0
21/08/2024 18.00p 18.00p 18.00p 18.00p 0
20/08/2024 18.00p 18.78p 17.51p 18.00p 41882
19/08/2024 18.00p 18.78p 18.00p 18.00p 201443
16/08/2024 18.00p 18.78p 17.50p 18.00p 10060
15/08/2024 18.00p 18.00p 18.00p 18.00p 100000
14/08/2024 18.00p 18.00p 18.00p 18.00p 471600
13/08/2024 18.00p 18.20p 17.20p 18.00p 510862
12/08/2024 18.00p 18.40p 18.00p 18.00p 7470
09/08/2024 18.00p 18.00p 17.50p 18.00p 400000
08/08/2024 18.00p 18.00p 18.00p 18.00p 305935
07/08/2024 18.00p 18.68p 17.04p 18.00p 179890
06/08/2024 18.00p 18.00p 18.00p 18.00p 0
05/08/2024 18.50p 18.50p 17.00p 18.00p 38289
02/08/2024 18.50p 18.99p 18.00p 18.50p 105207
01/08/2024 18.00p 19.00p 18.00p 18.50p 175001
31/07/2024 17.00p 18.00p 17.00p 18.00p 550000
30/07/2024 17.00p 17.00p 17.00p 17.00p 0
29/07/2024 17.00p 17.00p 17.00p 17.00p 0
26/07/2024 17.00p 17.36p 17.00p 17.00p 27705
25/07/2024 17.00p 17.00p 17.00p 17.00p 0
24/07/2024 17.00p 17.38p 17.00p 17.00p 43600
23/07/2024 17.00p 17.50p 16.00p 17.00p 41760

*Close Price adjusted for both dividends and splits