Skillcast Group (SKL) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Skillcast Group

Date Open High Low Close* Volume
11/12/2025 67.50p 70.00p 67.11p 67.50p 5186
10/12/2025 67.00p 70.00p 67.00p 67.50p 8974
09/12/2025 63.00p 69.00p 63.00p 67.00p 50260
08/12/2025 61.00p 65.00p 61.00p 63.00p 27228
05/12/2025 61.00p 61.00p 60.75p 61.00p 1618
04/12/2025 61.00p 61.00p 60.40p 61.00p 0
03/12/2025 61.00p 61.00p 60.40p 61.00p 0
02/12/2025 61.00p 61.90p 61.00p 61.00p 13197
01/12/2025 61.00p 61.75p 61.00p 61.00p 5001
28/11/2025 61.00p 61.00p 60.40p 61.00p 598
27/11/2025 61.00p 61.00p 60.40p 61.00p 0
26/11/2025 61.00p 61.50p 61.00p 61.00p 15580
25/11/2025 61.00p 61.50p 60.00p 61.00p 4053
24/11/2025 61.00p 61.50p 61.00p 61.00p 143
21/11/2025 61.00p 61.00p 60.40p 61.00p 0
20/11/2025 61.00p 61.00p 61.00p 61.00p 65554
19/11/2025 61.00p 61.50p 60.50p 61.00p 3954
18/11/2025 61.00p 61.75p 60.40p 61.00p 12483
17/11/2025 61.00p 61.70p 61.00p 61.00p 33172
14/11/2025 61.00p 61.75p 61.00p 61.00p 10
13/11/2025 61.00p 61.70p 61.00p 61.00p 16
12/11/2025 61.00p 61.70p 60.65p 61.00p 2754
11/11/2025 61.00p 61.80p 60.50p 61.00p 11143
10/11/2025 61.00p 61.80p 60.50p 61.00p 8946
07/11/2025 61.00p 61.80p 61.00p 61.00p 1020
06/11/2025 61.00p 61.80p 61.00p 61.00p 2073
05/11/2025 61.00p 61.00p 60.40p 61.00p 0
04/11/2025 61.00p 61.80p 61.00p 61.00p 5849
03/11/2025 61.00p 61.96p 61.00p 61.00p 22490
31/10/2025 61.00p 61.80p 61.00p 61.00p 703
30/10/2025 61.00p 61.95p 61.00p 61.00p 16135
29/10/2025 61.00p 61.00p 60.80p 61.00p 0
28/10/2025 61.00p 61.80p 61.00p 61.00p 4091
27/10/2025 61.00p 61.80p 61.00p 61.00p 1717
24/10/2025 61.00p 61.00p 60.80p 61.00p 0
23/10/2025 61.00p 61.00p 60.80p 61.00p 0
22/10/2025 61.00p 61.00p 60.80p 61.00p 0
21/10/2025 61.00p 61.35p 61.00p 61.00p 11
20/10/2025 61.00p 61.00p 60.80p 61.00p 0
17/10/2025 60.50p 61.80p 60.20p 61.00p 38242
16/10/2025 61.00p 61.80p 61.00p 61.00p 2698
15/10/2025 61.00p 61.22p 61.00p 61.00p 98
14/10/2025 61.00p 61.80p 61.00p 61.00p 4299
13/10/2025 61.00p 61.80p 61.00p 61.00p 117
10/10/2025 61.00p 61.70p 61.00p 61.00p 31
09/10/2025 61.00p 61.80p 61.00p 61.00p 1
08/10/2025 61.00p 61.80p 61.00p 61.00p 2966
07/10/2025 61.00p 61.80p 61.00p 61.00p 2429
06/10/2025 61.00p 61.70p 61.00p 61.00p 4704
03/10/2025 61.00p 61.90p 61.00p 61.00p 137683
02/10/2025 61.00p 62.00p 61.00p 61.00p 7508
01/10/2025 61.00p 61.80p 61.00p 61.00p 4196
30/09/2025 61.00p 62.00p 61.00p 61.00p 51
29/09/2025 61.00p 62.00p 61.00p 61.00p 1699
26/09/2025 61.00p 61.00p 60.50p 61.00p 0
25/09/2025 61.00p 62.00p 61.00p 61.00p 129
24/09/2025 61.00p 62.80p 60.50p 61.00p 81687
23/09/2025 61.00p 61.80p 60.20p 61.00p 54956
22/09/2025 61.00p 61.80p 60.00p 61.00p 30825
19/09/2025 59.50p 61.80p 57.26p 61.00p 106585
18/09/2025 57.00p 57.88p 56.82p 57.00p 4119
17/09/2025 57.00p 58.06p 57.00p 57.00p 21516
16/09/2025 57.00p 57.00p 57.00p 57.00p 2727
15/09/2025 57.00p 57.88p 57.00p 57.00p 162
12/09/2025 57.00p 57.88p 57.00p 57.00p 35
11/09/2025 57.00p 57.00p 57.00p 57.00p 129
10/09/2025 57.00p 57.88p 57.00p 57.00p 2042
09/09/2025 57.00p 57.88p 57.00p 57.00p 9627
08/09/2025 57.00p 57.88p 56.75p 57.00p 1813
05/09/2025 57.00p 57.88p 57.00p 57.00p 355
04/09/2025 57.00p 57.88p 57.00p 57.00p 689
03/09/2025 57.00p 57.00p 57.00p 57.00p 0
02/09/2025 57.00p 57.88p 56.55p 57.00p 4281
01/09/2025 57.00p 57.88p 57.00p 57.00p 122
29/08/2025 57.00p 57.00p 56.55p 57.00p 86
28/08/2025 57.00p 57.60p 57.00p 57.00p 19635
27/08/2025 57.00p 57.00p 57.00p 57.00p 0
26/08/2025 57.00p 57.90p 57.00p 57.00p 3527
22/08/2025 57.00p 57.90p 57.00p 57.00p 90
21/08/2025 56.50p 57.90p 56.50p 57.00p 27849
20/08/2025 56.50p 57.49p 56.50p 56.50p 8850
19/08/2025 56.50p 57.55p 56.50p 56.50p 4005
18/08/2025 56.50p 57.70p 56.50p 56.50p 4664
15/08/2025 56.50p 57.00p 56.50p 56.50p 25000
14/08/2025 56.50p 56.80p 56.50p 56.50p 0
13/08/2025 56.50p 57.70p 55.30p 56.50p 1256
12/08/2025 56.50p 57.70p 56.50p 56.50p 3790
11/08/2025 56.50p 57.00p 55.30p 56.50p 100010
08/08/2025 56.50p 57.00p 56.50p 56.50p 100000
07/08/2025 56.50p 57.70p 56.50p 56.50p 2373
06/08/2025 54.00p 57.70p 54.00p 56.50p 10010
05/08/2025 54.00p 55.00p 54.00p 54.00p 1980
04/08/2025 54.00p 54.80p 54.00p 54.00p 38
01/08/2025 54.00p 55.00p 54.00p 54.00p 2180
31/07/2025 54.00p 54.80p 54.00p 54.00p 11833
30/07/2025 54.00p 54.20p 54.00p 54.00p 0
29/07/2025 54.00p 54.80p 54.00p 54.00p 53
28/07/2025 54.00p 54.68p 54.00p 54.00p 17606
25/07/2025 54.00p 54.75p 54.00p 54.00p 1826
24/07/2025 54.00p 54.88p 53.50p 54.00p 2911
23/07/2025 47.50p 55.00p 47.50p 54.00p 129753
22/07/2025 47.00p 47.00p 47.00p 47.00p 0
21/07/2025 47.00p 48.00p 47.00p 47.00p 4079
18/07/2025 47.00p 47.00p 47.00p 47.00p 0
17/07/2025 47.00p 47.20p 47.00p 47.00p 25000
16/07/2025 47.00p 47.32p 47.00p 47.00p 6232
15/07/2025 47.00p 47.00p 45.00p 47.00p 36
14/07/2025 47.00p 47.00p 45.38p 47.00p 10000
11/07/2025 47.00p 47.00p 47.00p 47.00p 0
10/07/2025 47.00p 49.00p 47.00p 47.00p 160
09/07/2025 47.00p 47.00p 47.00p 47.00p 0
08/07/2025 47.00p 47.00p 47.00p 47.00p 0
07/07/2025 47.00p 47.00p 47.00p 47.00p 0
04/07/2025 47.00p 47.52p 47.00p 47.00p 7000
03/07/2025 47.00p 47.00p 47.00p 47.00p 0
02/07/2025 47.00p 48.12p 45.30p 47.00p 7081
01/07/2025 47.00p 48.66p 45.00p 47.00p 54063
30/06/2025 47.00p 47.00p 47.00p 47.00p 0
27/06/2025 47.00p 48.84p 45.90p 47.00p 40183
26/06/2025 46.50p 47.00p 44.10p 47.00p 220013
25/06/2025 46.50p 48.90p 46.50p 46.50p 7
24/06/2025 46.50p 48.40p 46.50p 46.50p 2039
23/06/2025 46.50p 46.50p 46.50p 46.50p 0
20/06/2025 46.50p 46.50p 44.46p 46.50p 5640
19/06/2025 46.00p 46.50p 46.00p 46.50p 0
18/06/2025 46.00p 46.00p 46.00p 46.00p 0
17/06/2025 46.00p 46.00p 46.00p 46.00p 0
16/06/2025 46.00p 47.92p 44.20p 46.00p 12086
13/06/2025 46.00p 47.40p 46.00p 46.00p 20523
12/06/2025 46.50p 46.50p 46.50p 46.50p 0
11/06/2025 45.00p 48.00p 45.00p 46.50p 34455
10/06/2025 42.50p 45.00p 42.50p 45.00p 2211
09/06/2025 42.50p 42.50p 40.83p 42.50p 0
06/06/2025 42.50p 45.00p 42.50p 42.50p 902
05/06/2025 42.50p 44.00p 42.50p 42.50p 2263
04/06/2025 42.50p 43.70p 42.50p 42.50p 2000
03/06/2025 42.50p 43.70p 42.50p 42.50p 5939
02/06/2025 42.50p 44.50p 42.50p 42.50p 120640
30/05/2025 42.50p 42.50p 40.83p 42.50p 0
29/05/2025 42.50p 45.00p 41.25p 42.50p 179359
28/05/2025 42.50p 42.50p 42.50p 42.50p 150000
27/05/2025 42.50p 42.50p 42.00p 42.50p 2211
23/05/2025 41.00p 44.00p 41.00p 42.50p 195454
22/05/2025 43.50p 43.50p 41.00p 41.00p 28963
21/05/2025 45.50p 45.50p 43.00p 43.50p 50
20/05/2025 45.50p 46.33p 45.50p 45.50p 2083
19/05/2025 45.50p 45.50p 45.50p 45.50p 0
16/05/2025 45.50p 45.50p 45.50p 45.50p 0
15/05/2025 45.50p 45.50p 45.50p 45.50p 0
14/05/2025 45.50p 48.00p 44.00p 45.50p 11382
13/05/2025 45.50p 46.70p 43.25p 45.50p 46240
12/05/2025 45.50p 45.50p 45.50p 45.50p 0
09/05/2025 46.50p 47.50p 45.40p 45.50p 5025
08/05/2025 45.50p 47.50p 44.50p 45.50p 453
07/05/2025 45.50p 45.50p 45.50p 45.50p 0
06/05/2025 44.00p 47.00p 44.00p 45.50p 14221
02/05/2025 42.50p 45.00p 42.50p 44.00p 57000
01/05/2025 41.50p 42.90p 41.50p 42.50p 23000
30/04/2025 38.50p 42.00p 38.50p 41.50p 60968
29/04/2025 38.50p 39.00p 38.50p 38.50p 0
28/04/2025 38.50p 39.00p 38.50p 38.50p 0
25/04/2025 37.50p 39.90p 37.50p 38.50p 20224
24/04/2025 37.50p 37.86p 37.50p 37.50p 0
23/04/2025 35.00p 37.00p 35.00p 36.00p 21300
22/04/2025 36.00p 36.00p 35.00p 35.00p 5000
17/04/2025 36.00p 36.33p 36.00p 36.00p 0
16/04/2025 36.00p 36.33p 36.00p 36.00p 0
15/04/2025 36.00p 36.33p 36.00p 36.00p 0
14/04/2025 36.00p 36.33p 36.00p 36.00p 0
11/04/2025 35.50p 36.90p 35.50p 36.00p 6200
10/04/2025 35.00p 36.00p 35.00p 35.50p 0
09/04/2025 35.00p 36.25p 35.00p 35.00p 579
08/04/2025 35.00p 35.67p 35.00p 35.00p 0
07/04/2025 35.00p 35.67p 35.00p 35.00p 0
04/04/2025 35.00p 35.00p 34.33p 35.00p 0
03/04/2025 35.00p 35.00p 34.33p 35.00p 0
02/04/2025 35.00p 35.00p 33.80p 35.00p 0
01/04/2025 35.00p 35.00p 33.80p 35.00p 0
31/03/2025 36.50p 36.50p 33.50p 35.00p 27031
28/03/2025 36.50p 36.50p 35.75p 36.50p 0
27/03/2025 36.50p 36.50p 36.35p 36.50p 211
26/03/2025 36.50p 36.50p 35.75p 36.50p 0
25/03/2025 37.00p 37.00p 36.00p 36.50p 9110
24/03/2025 37.00p 37.00p 37.00p 37.00p 0
21/03/2025 37.00p 37.00p 37.00p 37.00p 0
20/03/2025 37.00p 37.00p 37.00p 37.00p 0
19/03/2025 37.00p 37.00p 37.00p 37.00p 0
18/03/2025 37.00p 38.00p 36.35p 37.00p 5008
17/03/2025 37.00p 37.00p 36.10p 37.00p 4260
14/03/2025 37.00p 37.00p 36.30p 37.00p 23333
13/03/2025 39.00p 39.00p 35.25p 37.00p 34219
12/03/2025 39.00p 39.00p 38.50p 39.00p 0
11/03/2025 40.50p 40.50p 38.50p 39.00p 0
10/03/2025 40.50p 40.50p 38.00p 40.50p 7186
07/03/2025 42.50p 42.50p 37.00p 40.50p 73449
06/03/2025 42.50p 44.25p 41.00p 42.50p 4014
05/03/2025 42.50p 45.00p 40.68p 42.50p 51091
04/03/2025 42.50p 42.50p 41.00p 42.50p 65
03/03/2025 42.50p 42.50p 42.00p 42.50p 10000
28/02/2025 42.50p 43.33p 42.50p 42.50p 0

*Close Price adjusted for both dividends and splits