Skillcast Group (SKL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits