Shares Magazine
57.00p+0.00 (+0.00%)10 Sep 2025, 14:15
Skillcast Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 9, 2025 | 57.00p | 57.88p | 57.88p | 57.00p | 9,627 |
| Sep 8, 2025 | 57.00p | 57.88p | 56.75p | 57.00p | 1,813 |
| Sep 5, 2025 | 57.00p | 57.88p | 57.88p | 57.00p | 355 |
| Sep 4, 2025 | 57.00p | 57.88p | 57.88p | 57.00p | 689 |
| Sep 2, 2025 | 57.00p | 57.88p | 56.55p | 57.00p | 4,281 |
| Sep 1, 2025 | 57.00p | 57.88p | 57.60p | 57.00p | 122 |
| Aug 29, 2025 | 57.00p | 56.55p | 56.55p | 57.00p | 86 |
| Aug 28, 2025 | 57.00p | 57.60p | 57.60p | 57.00p | 19,635 |
| Aug 26, 2025 | 57.00p | 57.90p | 57.90p | 57.00p | 3,527 |
| Aug 22, 2025 | 57.00p | 57.90p | 57.90p | 57.00p | 90 |
| Aug 21, 2025 | 56.50p | 57.90p | 57.10p | 57.00p | 27,849 |
| Aug 20, 2025 | 56.50p | 57.49p | 57.49p | 56.50p | 8,850 |
| Aug 19, 2025 | 56.50p | 57.55p | 57.49p | 56.50p | 4,005 |
| Aug 18, 2025 | 56.50p | 57.70p | 57.70p | 56.50p | 4,664 |
| Aug 15, 2025 | 56.50p | 57.00p | 56.50p | 56.50p | 50,000 |
| Aug 13, 2025 | 56.50p | 57.70p | 55.30p | 56.50p | 1,256 |
| Aug 12, 2025 | 56.50p | 57.70p | 57.70p | 56.50p | 3,790 |
| Aug 11, 2025 | 56.50p | 57.00p | 55.30p | 56.50p | 100,010 |
| Aug 8, 2025 | 56.50p | 57.00p | 57.00p | 56.50p | 100,000 |
| Aug 7, 2025 | 56.50p | 57.70p | 57.49p | 56.50p | 2,373 |
| Aug 6, 2025 | 54.00p | 57.70p | 55.90p | 56.50p | 10,010 |
| Aug 5, 2025 | 54.00p | 55.00p | 55.00p | 54.00p | 1,980 |
| Aug 4, 2025 | 54.00p | 54.80p | 54.80p | 54.00p | 38 |
| Aug 1, 2025 | 54.00p | 55.00p | 54.80p | 54.00p | 2,180 |
| Jul 31, 2025 | 54.00p | 54.80p | 54.80p | 54.00p | 11,833 |
| Jul 29, 2025 | 54.00p | 54.80p | 54.80p | 54.00p | 53 |
| Jul 28, 2025 | 54.00p | 54.68p | 54.68p | 54.00p | 17,606 |
| Jul 25, 2025 | 54.00p | 54.75p | 54.75p | 54.00p | 1,826 |
| Jul 24, 2025 | 54.00p | 54.88p | 53.50p | 54.00p | 2,911 |
| Jul 23, 2025 | 47.50p | 55.00p | 49.25p | 54.00p | 129,753 |
| Jul 21, 2025 | 47.00p | 48.00p | 48.00p | 47.00p | 4,079 |
| Jul 17, 2025 | 47.00p | 47.20p | 47.20p | 47.00p | 25,000 |
| Jul 16, 2025 | 47.00p | 47.32p | 47.32p | 47.00p | 6,232 |
| Jul 15, 2025 | 47.00p | 45.30p | 45.00p | 47.00p | 36 |
| Jul 14, 2025 | 47.00p | 45.38p | 45.38p | 47.00p | 10,000 |
| Jul 10, 2025 | 47.00p | 49.00p | 49.00p | 47.00p | 160 |
| Jul 4, 2025 | 47.00p | 47.52p | 47.52p | 47.00p | 7,000 |
| Jul 2, 2025 | 47.00p | 48.12p | 45.30p | 47.00p | 7,081 |
| Jul 1, 2025 | 47.00p | 48.66p | 45.00p | 47.00p | 54,063 |
| Jun 27, 2025 | 47.00p | 48.84p | 45.90p | 47.00p | 40,183 |
| Jun 26, 2025 | 46.50p | 46.75p | 44.10p | 47.00p | 220,013 |
| Jun 25, 2025 | 46.50p | 48.90p | 48.90p | 46.50p | 7 |
| Jun 24, 2025 | 46.50p | 48.40p | 48.40p | 46.50p | 2,039 |
| Jun 20, 2025 | 46.50p | 44.46p | 44.46p | 46.50p | 5,640 |
| Jun 16, 2025 | 46.00p | 47.92p | 44.20p | 46.00p | 12,086 |
| Jun 13, 2025 | 46.00p | 47.40p | 46.00p | 46.00p | 20,523 |
| Jun 11, 2025 | 45.00p | 48.00p | 45.66p | 46.50p | 34,455 |
| Jun 10, 2025 | 42.50p | 45.00p | 45.00p | 45.00p | 2,211 |
| Jun 6, 2025 | 42.50p | 45.00p | 45.00p | 42.50p | 902 |
| Jun 5, 2025 | 42.50p | 44.00p | 44.00p | 42.50p | 2,263 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Chrysalis Investments Limited | 130.40 | 8.31 |
| Prudential PLC | 1,027.00 | 3.36 |
| Oxford Nanopore Technologies PLC | 174.30 | 2.53 |
| Polar Capital Technology Trust PLC | 414.00 | 2.35 |
| Bae Systems PLC | 1,832.00 | 2.20 |
| Close Brothers Group PLC | 479.60 | 1.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Associated British Foods PLC | 1,945.50 | -13.19 |
| Goodwin PLC | 10,400.00 | -6.31 |
| Vistry Group PLC | 569.20 | -5.73 |
| Relx PLC | 3,337.00 | -4.19 |
| International Consolidated Airlines Group S.A. | 381.70 | -4.07 |
| Computacenter PLC | 2,320.00 | -3.89 |