Skillcast Group (SKL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/02/2025 42.50p 43.33p 42.50p 42.50p 0
26/02/2025 41.50p 43.33p 40.00p 42.50p 0
25/02/2025 41.50p 41.50p 40.00p 41.50p 0
24/02/2025 42.50p 42.50p 40.00p 41.50p 5340
21/02/2025 42.50p 43.33p 42.50p 42.50p 0
20/02/2025 42.50p 44.50p 42.50p 42.50p 8
19/02/2025 42.50p 43.33p 42.50p 42.50p 0
18/02/2025 42.50p 43.33p 42.50p 42.50p 0
17/02/2025 42.50p 42.50p 40.33p 42.50p 12429
14/02/2025 42.50p 43.75p 42.50p 42.50p 458
13/02/2025 42.50p 42.50p 40.25p 42.50p 9
12/02/2025 42.50p 42.50p 42.40p 42.50p 10000
11/02/2025 42.50p 42.50p 42.40p 42.50p 14
10/02/2025 42.50p 43.33p 42.50p 42.50p 0
07/02/2025 42.50p 43.33p 42.50p 42.50p 0
06/02/2025 42.50p 43.33p 42.50p 42.50p 0
05/02/2025 42.50p 42.50p 40.25p 42.50p 81
04/02/2025 42.50p 43.33p 42.50p 42.50p 0
03/02/2025 42.50p 43.33p 42.50p 42.50p 0
31/01/2025 42.50p 43.33p 42.50p 42.50p 0
30/01/2025 42.50p 43.33p 42.50p 42.50p 0
29/01/2025 42.50p 42.90p 40.25p 42.50p 8184
28/01/2025 42.50p 43.33p 42.50p 42.50p 0
27/01/2025 42.50p 42.90p 42.10p 42.50p 13300
24/01/2025 42.50p 42.50p 40.00p 42.50p 197472
23/01/2025 41.50p 44.70p 40.00p 42.50p 44387
22/01/2025 41.50p 42.00p 41.50p 41.50p 0
21/01/2025 41.50p 41.50p 38.14p 41.50p 142
20/01/2025 41.50p 41.50p 41.36p 41.50p 2204
17/01/2025 41.50p 41.50p 38.35p 41.50p 124
16/01/2025 41.50p 42.00p 41.50p 41.50p 0
15/01/2025 39.00p 41.50p 39.00p 41.50p 2241
14/01/2025 39.00p 39.00p 38.67p 39.00p 0
13/01/2025 42.00p 42.00p 39.00p 39.00p 5000
10/01/2025 42.00p 43.50p 42.00p 42.00p 0
09/01/2025 42.00p 43.50p 42.00p 42.00p 0
08/01/2025 42.00p 43.50p 42.00p 42.00p 0
07/01/2025 42.00p 43.50p 42.00p 42.00p 0
06/01/2025 42.00p 43.50p 42.00p 42.00p 0
03/01/2025 42.00p 43.50p 42.00p 42.00p 0
02/01/2025 42.00p 43.50p 42.00p 42.00p 0
31/12/2024 42.00p 42.00p 41.80p 42.00p 2214
30/12/2024 42.00p 42.00p 39.30p 42.00p 1100
27/12/2024 42.50p 42.50p 38.11p 42.00p 14509
24/12/2024 42.50p 43.33p 42.50p 42.50p 0
23/12/2024 42.50p 43.33p 42.50p 42.50p 0
20/12/2024 42.50p 43.33p 42.50p 42.50p 0
19/12/2024 42.50p 42.50p 40.10p 42.50p 593
18/12/2024 42.50p 42.50p 40.00p 42.50p 14776
17/12/2024 42.50p 42.50p 41.25p 42.50p 0
16/12/2024 42.50p 42.50p 41.25p 42.50p 0
13/12/2024 42.50p 42.50p 41.25p 42.50p 0
12/12/2024 42.50p 44.75p 42.50p 42.50p 10
11/12/2024 42.50p 42.50p 41.25p 42.50p 0
10/12/2024 42.50p 42.50p 41.40p 41.40p 482
09/12/2024 42.50p 42.50p 41.25p 42.50p 0
06/12/2024 42.50p 42.50p 41.25p 42.50p 0
05/12/2024 42.50p 42.50p 41.25p 42.50p 0
04/12/2024 42.50p 42.50p 41.25p 42.50p 0
03/12/2024 42.50p 42.50p 40.25p 42.50p 34
02/12/2024 42.50p 42.50p 41.25p 42.50p 0
29/11/2024 42.50p 42.50p 41.25p 42.50p 0
28/11/2024 42.50p 42.50p 41.25p 42.50p 0
27/11/2024 43.00p 43.00p 40.00p 42.50p 5000
26/11/2024 43.00p 43.00p 40.00p 43.00p 1001506
25/11/2024 43.00p 43.00p 43.00p 43.00p 153488
22/11/2024 43.00p 43.00p 41.20p 43.00p 0
21/11/2024 43.00p 43.00p 41.20p 43.00p 0
20/11/2024 43.00p 43.00p 41.20p 43.00p 0
19/11/2024 43.00p 43.00p 40.30p 43.00p 1943
18/11/2024 43.00p 43.00p 41.20p 43.00p 0
15/11/2024 43.00p 43.00p 41.20p 43.00p 0
14/11/2024 43.00p 43.00p 41.20p 43.00p 0
13/11/2024 44.50p 44.50p 40.30p 43.00p 6330
12/11/2024 44.50p 44.50p 44.40p 44.50p 419
11/11/2024 42.50p 44.50p 40.25p 44.50p 19447
08/11/2024 42.50p 42.50p 41.40p 41.40p 10000
07/11/2024 42.50p 43.90p 42.50p 42.50p 1810
06/11/2024 45.00p 45.00p 40.00p 42.50p 13679
05/11/2024 46.50p 46.50p 42.30p 45.00p 9537
04/11/2024 46.50p 46.50p 46.50p 46.50p 0
01/11/2024 46.50p 46.50p 45.15p 46.50p 52
31/10/2024 46.50p 46.50p 46.50p 46.50p 5000
30/10/2024 46.50p 46.50p 46.50p 46.50p 0
29/10/2024 46.50p 46.82p 45.15p 46.50p 7569
28/10/2024 46.50p 46.50p 46.50p 46.50p 14
25/10/2024 46.50p 46.50p 46.50p 46.50p 102
24/10/2024 46.50p 46.50p 46.50p 46.50p 65
23/10/2024 46.50p 46.50p 46.50p 46.50p 0
22/10/2024 46.50p 46.50p 46.50p 46.50p 0
21/10/2024 46.50p 46.50p 44.30p 46.50p 24125
18/10/2024 46.50p 46.50p 46.00p 46.50p 0
17/10/2024 46.50p 46.50p 46.00p 46.50p 0
16/10/2024 46.50p 46.50p 46.00p 46.50p 0
15/10/2024 46.50p 46.50p 46.00p 46.50p 0
14/10/2024 46.50p 46.50p 46.00p 46.50p 0
11/10/2024 46.50p 46.50p 46.00p 46.50p 0
10/10/2024 46.50p 46.50p 46.00p 46.50p 0
09/10/2024 46.50p 46.50p 46.00p 46.50p 0
08/10/2024 46.50p 46.50p 46.00p 46.50p 0
07/10/2024 46.50p 46.50p 45.15p 46.50p 190
04/10/2024 46.50p 46.50p 46.00p 46.50p 0
03/10/2024 46.50p 46.50p 46.00p 46.50p 0
02/10/2024 46.50p 46.50p 46.00p 46.50p 0
01/10/2024 46.50p 46.50p 46.00p 46.50p 0
30/09/2024 46.50p 47.50p 45.15p 46.50p 3723
27/09/2024 46.50p 47.50p 46.50p 46.50p 362
26/09/2024 46.50p 47.50p 46.50p 46.50p 42
25/09/2024 47.50p 48.75p 45.00p 46.50p 26628
24/09/2024 47.50p 47.50p 46.25p 47.50p 0
23/09/2024 48.00p 48.00p 45.30p 47.50p 1300
20/09/2024 48.00p 48.00p 46.50p 48.00p 0
19/09/2024 49.00p 49.00p 46.00p 49.00p 9661
18/09/2024 49.00p 49.00p 49.00p 49.00p 0
17/09/2024 49.00p 49.00p 48.00p 49.00p 0
16/09/2024 49.00p 49.00p 47.55p 49.00p 78
13/09/2024 49.00p 49.00p 48.00p 49.00p 0
12/09/2024 49.00p 49.00p 48.00p 49.00p 0
11/09/2024 51.00p 51.75p 49.00p 49.00p 15009
10/09/2024 49.50p 51.00p 49.50p 51.00p 0
09/09/2024 49.50p 49.50p 49.50p 49.50p 0
06/09/2024 49.50p 49.50p 49.50p 49.50p 0
05/09/2024 49.50p 50.38p 49.50p 49.50p 190
04/09/2024 49.50p 49.50p 47.10p 49.50p 16259
03/09/2024 48.00p 54.00p 47.78p 49.50p 97372
02/09/2024 41.00p 48.00p 41.00p 48.00p 98133
30/08/2024 41.00p 41.00p 40.70p 41.00p 15000
29/08/2024 41.00p 41.00p 41.00p 41.00p 0
28/08/2024 41.00p 41.00p 40.70p 41.00p 15000
27/08/2024 41.00p 41.00p 40.60p 41.00p 14
23/08/2024 41.00p 41.00p 40.15p 41.00p 3705
22/08/2024 40.00p 42.00p 39.10p 41.00p 24716
21/08/2024 39.00p 40.00p 39.00p 40.00p 5000
20/08/2024 39.00p 40.00p 39.00p 39.00p 8707
19/08/2024 39.00p 39.00p 38.60p 39.00p 8
16/08/2024 39.00p 39.00p 38.60p 39.00p 1284
15/08/2024 39.00p 39.00p 39.00p 39.00p 0
14/08/2024 39.00p 39.00p 38.13p 39.00p 31469
13/08/2024 39.00p 39.90p 39.00p 39.00p 1863
12/08/2024 39.00p 39.00p 39.00p 39.00p 0
09/08/2024 39.00p 39.00p 39.00p 39.00p 0
08/08/2024 39.00p 39.00p 38.60p 39.00p 208
07/08/2024 39.00p 39.00p 39.00p 39.00p 0
06/08/2024 39.00p 39.90p 39.00p 39.00p 114
05/08/2024 39.00p 40.00p 39.00p 39.00p 2200
02/08/2024 39.50p 39.50p 39.50p 39.50p 0
01/08/2024 39.50p 39.95p 39.50p 39.50p 60
31/07/2024 40.50p 40.50p 39.30p 39.50p 37000
30/07/2024 40.50p 40.50p 40.50p 40.50p 0
29/07/2024 40.50p 41.79p 40.50p 40.50p 13695
26/07/2024 40.50p 40.50p 40.50p 40.50p 0
25/07/2024 41.00p 42.00p 39.60p 40.50p 38205
24/07/2024 39.50p 39.50p 39.50p 39.50p 0
23/07/2024 39.50p 39.50p 39.50p 39.50p 0
22/07/2024 39.50p 39.90p 39.50p 39.50p 40006
19/07/2024 40.50p 41.00p 39.50p 39.50p 5340
18/07/2024 39.00p 39.00p 39.00p 39.00p 0
17/07/2024 39.00p 39.00p 39.00p 39.00p 0
16/07/2024 39.00p 39.00p 39.00p 39.00p 0
15/07/2024 39.00p 39.00p 39.00p 39.00p 0
12/07/2024 39.00p 40.00p 39.00p 39.00p 1250
11/07/2024 39.00p 39.00p 39.00p 39.00p 0
10/07/2024 39.00p 40.00p 39.00p 39.00p 5000
09/07/2024 39.00p 39.98p 39.00p 39.00p 12
08/07/2024 38.50p 39.70p 38.44p 39.00p 15073
05/07/2024 38.50p 39.70p 38.50p 38.50p 3262
04/07/2024 38.50p 39.00p 38.50p 38.50p 0
03/07/2024 37.50p 39.50p 37.50p 38.50p 6624
02/07/2024 35.50p 38.30p 35.50p 37.50p 23545
01/07/2024 35.50p 35.50p 35.50p 35.50p 26
28/06/2024 35.50p 35.50p 35.50p 35.50p 0
27/06/2024 35.50p 36.94p 35.50p 35.50p 10
26/06/2024 35.50p 36.94p 35.50p 35.50p 27
25/06/2024 35.50p 35.50p 35.50p 35.50p 0
24/06/2024 35.50p 35.50p 35.50p 35.50p 0
21/06/2024 35.50p 35.50p 35.50p 35.50p 0
20/06/2024 35.50p 35.50p 35.50p 35.50p 0
19/06/2024 35.50p 35.50p 34.75p 35.50p 35
18/06/2024 35.50p 35.50p 34.75p 35.50p 11
17/06/2024 35.50p 35.50p 35.50p 35.50p 0
14/06/2024 35.50p 35.50p 35.50p 35.50p 0
13/06/2024 35.50p 35.50p 34.75p 35.50p 802
12/06/2024 35.50p 35.50p 35.50p 35.50p 0
11/06/2024 35.50p 36.94p 35.50p 35.50p 203
10/06/2024 35.50p 35.50p 35.50p 35.50p 0
07/06/2024 34.00p 36.78p 34.00p 34.50p 18999
06/06/2024 33.00p 35.00p 33.00p 34.00p 15285
05/06/2024 32.50p 33.00p 32.50p 33.00p 5000
04/06/2024 32.50p 33.00p 32.02p 32.50p 11371
03/06/2024 32.50p 32.50p 32.50p 32.50p 0
31/05/2024 32.50p 32.80p 32.50p 32.50p 4405
30/05/2024 32.50p 32.80p 32.50p 32.50p 304
29/05/2024 32.50p 32.50p 32.50p 32.50p 0
28/05/2024 32.50p 32.50p 32.48p 32.50p 13000
24/05/2024 32.50p 32.50p 32.50p 32.50p 0
23/05/2024 32.50p 32.50p 32.50p 32.50p 0
22/05/2024 32.50p 32.50p 32.50p 32.50p 0
21/05/2024 32.50p 32.50p 32.50p 32.50p 0
20/05/2024 32.50p 32.50p 32.02p 32.50p 213
17/05/2024 34.00p 34.00p 31.85p 32.50p 27472

*Close Price adjusted for both dividends and splits