Skillcast Group (SKL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/06/2026 47.50p 48.00p 47.00p 47.50p 20789
22/06/2026 47.50p 48.00p 47.00p 47.50p 6826
19/06/2026 47.00p 48.00p 47.00p 47.50p 25095
18/06/2026 47.50p 47.98p 47.00p 47.50p 8675
17/06/2026 47.50p 48.00p 47.00p 47.50p 23296
16/06/2026 47.50p 48.00p 47.00p 47.50p 5933
15/06/2026 47.50p 48.00p 47.00p 47.50p 4294
12/06/2026 47.50p 48.00p 47.20p 47.50p 3378
11/06/2026 44.50p 48.00p 43.00p 47.50p 106494
10/06/2026 44.50p 46.00p 42.08p 44.50p 109678
09/06/2026 44.50p 45.25p 44.50p 44.50p 4973
08/06/2026 44.50p 46.00p 43.00p 44.50p 65959
05/06/2026 44.50p 45.25p 43.00p 44.50p 10430
04/06/2026 44.50p 46.00p 43.00p 44.50p 752
03/06/2026 44.50p 46.00p 43.00p 44.50p 3871
02/06/2026 44.50p 46.00p 43.00p 44.50p 3244
01/06/2026 44.50p 46.00p 43.00p 44.50p 629
29/05/2026 44.50p 46.00p 43.00p 44.50p 1121
28/05/2026 44.50p 46.00p 43.00p 44.50p 143
27/05/2026 44.50p 46.00p 42.25p 44.50p 97498
26/05/2026 44.50p 46.00p 43.00p 44.50p 27026
22/05/2026 44.50p 46.00p 43.00p 44.50p 5172
21/05/2026 44.50p 45.25p 43.00p 46.00p 2353
20/05/2026 44.50p 45.70p 43.00p 44.50p 2756
19/05/2026 44.50p 45.70p 43.00p 44.50p 12871
18/05/2026 43.00p 46.00p 42.00p 44.50p 54122
15/05/2026 43.00p 45.00p 41.00p 43.00p 1399
14/05/2026 42.50p 45.00p 40.00p 43.00p 14702
13/05/2026 42.00p 42.70p 40.03p 42.00p 10245
12/05/2026 42.00p 42.74p 40.80p 42.00p 18
11/05/2026 42.00p 44.00p 40.00p 42.00p 1622
08/05/2026 42.00p 44.00p 40.03p 42.00p 15265
07/05/2026 46.50p 48.00p 40.31p 42.00p 78574
06/05/2026 47.00p 48.00p 45.00p 46.50p 14556
05/05/2026 47.00p 48.00p 46.00p 47.00p 7673
01/05/2026 47.00p 48.00p 46.00p 47.00p 76
30/04/2026 47.20p 48.00p 45.00p 47.00p 46257
29/04/2026 49.00p 50.00p 46.32p 47.20p 75038
28/04/2026 51.50p 53.00p 50.00p 51.50p 648
27/04/2026 51.50p 53.00p 50.00p 51.50p 1429
24/04/2026 51.50p 53.00p 50.65p 51.50p 7281
23/04/2026 51.50p 52.00p 50.26p 51.50p 3076
22/04/2026 50.50p 53.00p 50.00p 51.50p 1069
21/04/2026 50.50p 51.00p 50.00p 50.50p 11486
20/04/2026 50.50p 51.00p 50.00p 50.50p 30982
17/04/2026 50.50p 50.68p 50.00p 50.50p 13454
16/04/2026 50.50p 50.50p 50.00p 50.50p 7649
15/04/2026 50.50p 51.00p 50.00p 50.50p 3884
14/04/2026 50.50p 51.00p 50.00p 50.50p 20449
13/04/2026 50.50p 51.00p 50.00p 50.50p 8059
10/04/2026 50.50p 51.00p 50.00p 50.50p 9209
09/04/2026 50.50p 51.00p 50.00p 50.50p 6620
08/04/2026 52.50p 53.00p 50.00p 50.50p 13953
07/04/2026 52.50p 53.00p 52.00p 52.50p 1165
02/04/2026 53.25p 53.25p 52.50p 52.50p 22841
01/04/2026 55.50p 58.00p 53.17p 53.25p 5628
31/03/2026 55.50p 56.00p 55.00p 55.50p 131
30/03/2026 55.50p 56.00p 55.00p 55.50p 323
27/03/2026 55.50p 55.50p 55.00p 55.50p 96
26/03/2026 58.00p 60.00p 55.00p 55.50p 20827
25/03/2026 57.50p 60.00p 56.00p 58.00p 693
24/03/2026 57.50p 58.33p 55.25p 57.50p 5335
23/03/2026 57.00p 59.00p 55.00p 57.50p 5715
20/03/2026 58.00p 58.00p 57.02p 58.00p 5305
19/03/2026 58.00p 59.00p 57.00p 58.00p 10800
18/03/2026 58.00p 58.16p 57.00p 58.00p 2353
17/03/2026 58.00p 58.00p 58.00p 58.00p 0
16/03/2026 58.00p 59.00p 58.00p 58.00p 509
13/03/2026 58.00p 58.24p 57.02p 58.00p 380
12/03/2026 58.00p 59.00p 57.00p 58.00p 12037
11/03/2026 58.00p 59.00p 57.00p 58.00p 357
10/03/2026 57.50p 59.00p 57.00p 58.00p 42604
09/03/2026 63.50p 65.00p 57.20p 57.50p 93893
06/03/2026 68.00p 69.00p 62.00p 63.50p 64264
05/03/2026 68.00p 69.00p 67.00p 68.00p 11488
04/03/2026 68.50p 69.00p 67.00p 68.00p 27303
03/03/2026 71.00p 72.00p 67.55p 68.50p 6855
02/03/2026 71.00p 72.00p 70.00p 71.00p 2733
27/02/2026 70.50p 72.00p 68.00p 68.00p 9570
26/02/2026 70.50p 72.00p 69.00p 70.50p 7532
25/02/2026 70.50p 71.50p 69.00p 70.50p 14023
24/02/2026 70.50p 70.92p 69.05p 70.50p 13424
23/02/2026 70.00p 72.00p 68.00p 70.50p 24334
20/02/2026 71.00p 72.00p 68.00p 70.00p 34159
19/02/2026 71.00p 72.00p 70.00p 71.00p 3481
18/02/2026 71.00p 72.00p 71.00p 71.00p 2560
17/02/2026 71.00p 72.50p 70.00p 71.00p 15087
16/02/2026 71.50p 72.00p 70.00p 71.00p 14267
13/02/2026 71.50p 71.97p 70.00p 71.50p 3135
12/02/2026 72.00p 73.00p 70.00p 71.50p 11232
11/02/2026 72.50p 74.00p 70.00p 72.00p 31495
10/02/2026 73.00p 75.00p 70.00p 72.50p 14218
09/02/2026 73.50p 75.00p 71.00p 73.00p 11744
06/02/2026 77.50p 80.00p 72.00p 73.50p 56124
05/02/2026 77.50p 80.00p 75.00p 77.50p 13205
04/02/2026 77.50p 80.00p 75.00p 77.50p 21053
03/02/2026 78.50p 80.00p 77.00p 77.50p 49918
02/02/2026 76.50p 80.00p 75.00p 78.50p 25880
30/01/2026 76.50p 78.00p 76.20p 76.50p 6046
29/01/2026 76.50p 78.00p 75.00p 76.50p 1160
28/01/2026 77.50p 80.00p 75.00p 76.50p 54958
27/01/2026 76.50p 77.00p 74.50p 76.00p 23113
26/01/2026 76.50p 78.00p 73.50p 76.50p 34632
23/01/2026 76.50p 78.00p 75.00p 76.50p 6167
22/01/2026 76.50p 77.70p 75.00p 76.50p 7605
21/01/2026 76.50p 76.80p 75.30p 76.50p 29029
20/01/2026 77.00p 78.60p 75.00p 76.50p 45826
19/01/2026 77.00p 78.60p 76.04p 77.00p 9527
16/01/2026 77.00p 79.00p 75.00p 77.00p 39533
15/01/2026 77.00p 78.60p 75.40p 77.00p 5044
14/01/2026 75.50p 79.00p 74.00p 77.00p 44960
13/01/2026 74.00p 77.00p 73.40p 75.50p 29326
12/01/2026 74.00p 75.00p 73.20p 74.00p 28170
09/01/2026 68.50p 75.00p 68.50p 74.00p 47426
08/01/2026 68.50p 70.00p 68.50p 68.50p 4202
07/01/2026 68.50p 70.00p 68.50p 68.50p 3158
06/01/2026 68.50p 70.00p 68.50p 68.50p 4820
05/01/2026 68.50p 70.00p 68.25p 68.50p 14768
02/01/2026 67.50p 69.85p 67.10p 68.50p 18962
01/01/2026 67.50p 67.90p 67.50p 67.50p 2
31/12/2025 67.50p 67.90p 67.50p 67.50p 2
30/12/2025 70.50p 70.50p 67.10p 67.50p 52678
29/12/2025 71.50p 71.80p 70.15p 70.50p 24119
26/12/2025 71.50p 71.90p 71.50p 71.50p 6148
25/12/2025 71.50p 71.90p 71.50p 71.50p 6148
24/12/2025 71.50p 71.90p 71.50p 71.50p 6148
23/12/2025 73.50p 73.90p 71.50p 71.50p 15513
22/12/2025 73.50p 74.00p 73.10p 73.50p 22482
19/12/2025 74.00p 74.00p 73.50p 73.50p 2506
18/12/2025 73.50p 74.00p 73.50p 73.50p 2000
17/12/2025 72.50p 75.00p 72.35p 73.50p 16617
16/12/2025 67.50p 74.00p 67.50p 72.50p 53434
15/12/2025 67.50p 67.50p 67.50p 67.50p 0
12/12/2025 67.50p 67.50p 67.21p 67.50p 1687
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

*Close Price adjusted for both dividends and splits