Software Circle (SFT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Software Circle

Date Open High Low Close* Volume
24/12/2025 23.80p 23.80p 23.72p 23.80p 0
23/12/2025 23.90p 23.90p 23.72p 23.80p 0
22/12/2025 23.90p 23.90p 23.65p 23.90p 18620
19/12/2025 23.90p 24.00p 23.90p 23.90p 23287
18/12/2025 23.90p 23.90p 23.82p 23.90p 0
17/12/2025 23.90p 23.90p 23.80p 23.90p 91511
16/12/2025 23.90p 23.90p 23.70p 23.90p 16304
15/12/2025 24.10p 24.10p 23.82p 23.90p 65000
12/12/2025 23.90p 24.00p 23.61p 23.90p 170386
11/12/2025 23.90p 23.90p 23.85p 23.90p 60000
10/12/2025 23.90p 24.00p 23.90p 23.90p 832
09/12/2025 23.90p 24.00p 23.85p 23.90p 11086
08/12/2025 23.90p 24.00p 23.90p 23.90p 4132
05/12/2025 23.90p 23.90p 23.85p 23.90p 20980
04/12/2025 23.80p 23.83p 23.80p 23.80p 0
03/12/2025 24.00p 24.16p 23.80p 23.80p 3073
02/12/2025 24.30p 25.00p 24.00p 24.00p 113526
01/12/2025 24.30p 25.00p 24.30p 24.30p 1
28/11/2025 24.30p 25.00p 24.11p 24.20p 59820
27/11/2025 24.30p 24.72p 24.30p 24.30p 16931
26/11/2025 23.90p 24.80p 23.90p 24.00p 62000
25/11/2025 23.90p 24.20p 23.66p 24.20p 65741
24/11/2025 24.50p 24.65p 23.70p 23.70p 154675
21/11/2025 24.50p 24.80p 24.00p 24.50p 101996
20/11/2025 24.50p 24.50p 24.22p 24.50p 0
19/11/2025 24.50p 24.50p 24.22p 24.50p 0
18/11/2025 24.50p 24.82p 24.20p 24.50p 48124
17/11/2025 24.50p 24.85p 24.40p 24.50p 9700
14/11/2025 24.50p 25.00p 24.26p 24.50p 336011
13/11/2025 24.50p 24.50p 24.00p 24.50p 1200
12/11/2025 24.50p 24.55p 24.00p 24.00p 17000
11/11/2025 24.50p 25.00p 24.40p 24.50p 133202
10/11/2025 25.40p 25.80p 25.00p 25.00p 517230
07/11/2025 25.50p 25.55p 25.00p 25.00p 104968
06/11/2025 25.80p 26.00p 25.20p 25.50p 64408
05/11/2025 25.40p 26.00p 25.40p 25.80p 169247
04/11/2025 24.20p 26.00p 24.20p 25.40p 142035
03/11/2025 24.20p 25.00p 24.20p 24.20p 26997
31/10/2025 24.20p 25.00p 23.40p 24.20p 54920
30/10/2025 23.70p 24.20p 23.40p 24.20p 103685
29/10/2025 23.30p 24.00p 23.00p 23.70p 141332
28/10/2025 22.80p 23.50p 22.80p 23.40p 58999
27/10/2025 22.80p 23.00p 22.60p 22.80p 156030
24/10/2025 22.80p 23.00p 22.80p 22.80p 15025
23/10/2025 22.80p 23.00p 22.80p 22.80p 14057
22/10/2025 22.80p 23.00p 22.80p 22.80p 26339
21/10/2025 22.80p 23.00p 22.60p 22.80p 46254
20/10/2025 22.80p 23.00p 22.60p 22.80p 6232
17/10/2025 22.50p 23.00p 22.50p 22.80p 66227
16/10/2025 23.10p 23.40p 22.70p 22.70p 151677
15/10/2025 23.10p 23.40p 23.00p 23.00p 920431
14/10/2025 23.10p 23.40p 22.40p 23.00p 139161
13/10/2025 23.50p 23.70p 22.89p 23.10p 1853469
10/10/2025 22.60p 22.80p 22.40p 22.40p 97818
09/10/2025 22.60p 22.80p 22.40p 22.60p 30165
08/10/2025 22.60p 22.80p 22.40p 22.60p 18971
07/10/2025 22.60p 22.60p 22.50p 22.60p 49512
06/10/2025 22.50p 22.80p 22.40p 22.60p 59648
03/10/2025 22.50p 23.00p 22.50p 22.60p 137617
02/10/2025 22.30p 23.00p 22.20p 22.60p 2777507
01/10/2025 22.30p 22.60p 22.01p 22.30p 81565
30/09/2025 24.30p 24.30p 22.00p 22.00p 555399
29/09/2025 24.30p 24.60p 24.30p 24.30p 10543
26/09/2025 24.30p 24.40p 24.00p 24.30p 85456
25/09/2025 24.30p 24.40p 24.00p 24.30p 47000
24/09/2025 24.50p 24.60p 24.11p 24.60p 51388
23/09/2025 25.20p 25.40p 24.50p 24.50p 160255
22/09/2025 25.50p 26.00p 25.00p 25.20p 297744
19/09/2025 25.50p 25.50p 25.29p 25.50p 0
18/09/2025 26.50p 26.50p 25.00p 25.50p 363661
17/09/2025 26.50p 26.50p 26.00p 26.50p 1350
16/09/2025 26.50p 26.50p 26.50p 26.00p 5550
15/09/2025 26.50p 26.50p 26.00p 26.50p 23663
12/09/2025 26.50p 26.50p 26.00p 26.50p 19184
11/09/2025 26.50p 26.50p 26.50p 26.50p 5000
10/09/2025 26.50p 26.50p 26.00p 26.50p 36192
09/09/2025 26.50p 26.50p 26.24p 26.50p 0
08/09/2025 26.50p 26.50p 26.00p 26.50p 31832
05/09/2025 26.50p 27.00p 26.00p 26.50p 13538
04/09/2025 26.50p 26.50p 26.20p 26.50p 19000
03/09/2025 26.50p 26.50p 26.00p 26.00p 30000
02/09/2025 26.50p 26.90p 26.10p 26.50p 17945
01/09/2025 26.50p 26.75p 26.50p 26.50p 63983
29/08/2025 27.00p 27.00p 26.38p 26.40p 35231
28/08/2025 27.00p 27.80p 26.45p 27.00p 51260
27/08/2025 27.00p 27.80p 26.38p 27.00p 45910
26/08/2025 27.00p 27.00p 26.35p 27.00p 1250
22/08/2025 27.00p 27.00p 26.88p 27.00p 5577
21/08/2025 28.50p 29.00p 26.94p 27.00p 140318
20/08/2025 28.50p 29.00p 28.28p 28.40p 104410
19/08/2025 28.50p 28.80p 28.28p 28.50p 10012
18/08/2025 28.50p 29.00p 28.25p 29.00p 52485
15/08/2025 28.50p 28.80p 28.50p 28.50p 43
14/08/2025 28.50p 29.00p 28.50p 28.60p 43101
13/08/2025 28.50p 30.00p 28.50p 30.00p 30462
12/08/2025 28.50p 29.00p 28.40p 28.50p 278564
11/08/2025 28.50p 28.80p 28.50p 28.50p 27950
08/08/2025 28.50p 29.00p 28.31p 28.50p 50246
07/08/2025 28.50p 29.00p 28.00p 28.50p 141437
06/08/2025 28.50p 29.00p 28.25p 28.50p 59903
05/08/2025 28.50p 28.50p 28.40p 28.50p 10
04/08/2025 28.50p 28.50p 28.00p 28.50p 23000
01/08/2025 28.50p 29.00p 28.40p 28.50p 72476
31/07/2025 28.50p 29.00p 28.20p 28.50p 18835
30/07/2025 28.50p 28.50p 28.20p 28.50p 2713
29/07/2025 28.50p 28.50p 28.20p 28.50p 438
28/07/2025 28.50p 29.00p 28.00p 28.00p 171500
25/07/2025 28.50p 28.50p 28.00p 28.50p 18500
24/07/2025 28.50p 28.50p 28.50p 28.50p 211
23/07/2025 29.50p 29.50p 28.00p 28.50p 288805
22/07/2025 29.00p 29.00p 28.00p 28.60p 11420
21/07/2025 29.00p 29.00p 28.04p 29.00p 14022
18/07/2025 29.00p 29.00p 28.58p 29.00p 5000
17/07/2025 29.00p 29.00p 28.13p 29.00p 1026
16/07/2025 29.00p 29.00p 28.60p 29.00p 3496
15/07/2025 28.50p 29.00p 28.00p 29.00p 69324
14/07/2025 28.50p 29.00p 28.50p 29.00p 15969
11/07/2025 28.50p 29.00p 28.31p 29.00p 717749
10/07/2025 29.50p 29.50p 28.31p 28.50p 204775
09/07/2025 29.50p 29.56p 29.32p 29.50p 1108061
08/07/2025 29.50p 29.64p 29.30p 29.50p 7414
07/07/2025 29.50p 30.00p 29.50p 29.50p 178334
04/07/2025 29.50p 29.73p 29.50p 29.50p 0
03/07/2025 29.50p 29.69p 29.21p 29.50p 53064
02/07/2025 29.50p 29.50p 29.00p 29.50p 4326
01/07/2025 29.50p 29.78p 29.30p 29.50p 113077
30/06/2025 29.50p 30.20p 29.20p 29.20p 24525
27/06/2025 29.50p 30.60p 29.50p 30.60p 9800
26/06/2025 29.50p 29.50p 29.40p 29.50p 4218
25/06/2025 29.50p 29.80p 29.50p 29.50p 5600
24/06/2025 29.50p 29.77p 29.37p 29.50p 81357
23/06/2025 29.50p 29.77p 29.32p 29.50p 50733
20/06/2025 29.50p 29.50p 29.37p 29.50p 5000
19/06/2025 29.50p 29.80p 29.37p 29.50p 5100
18/06/2025 29.50p 29.50p 29.36p 29.50p 8923
17/06/2025 29.50p 30.00p 29.33p 29.50p 9947
16/06/2025 29.50p 29.50p 29.33p 29.50p 4000
13/06/2025 29.50p 29.80p 29.30p 29.50p 36853
12/06/2025 29.50p 30.00p 29.00p 29.50p 28387
11/06/2025 29.50p 29.95p 29.25p 29.40p 628683
10/06/2025 29.50p 30.00p 29.50p 29.50p 14775
09/06/2025 29.50p 29.98p 29.30p 29.50p 1353
06/06/2025 29.50p 30.00p 29.35p 29.50p 240736
05/06/2025 29.50p 30.00p 29.00p 29.50p 31138
04/06/2025 29.50p 30.00p 29.40p 29.50p 9174
03/06/2025 29.50p 29.73p 29.50p 29.50p 0
02/06/2025 29.00p 29.50p 29.00p 29.50p 6840
30/05/2025 29.00p 30.00p 29.00p 29.00p 17800
29/05/2025 29.00p 29.80p 28.55p 29.80p 70829
28/05/2025 29.00p 30.00p 28.40p 29.80p 188695
27/05/2025 29.50p 29.75p 29.00p 29.50p 137177
23/05/2025 28.00p 28.20p 27.44p 28.00p 155762
22/05/2025 29.00p 29.00p 26.25p 28.00p 397139
21/05/2025 29.50p 29.75p 29.00p 29.50p 131000
20/05/2025 28.90p 30.00p 28.90p 29.00p 71737
19/05/2025 28.90p 29.00p 28.84p 29.00p 95663
16/05/2025 29.00p 30.00p 29.00p 29.00p 9450
15/05/2025 28.00p 30.00p 26.75p 30.00p 582330
14/05/2025 31.00p 31.00p 27.50p 28.00p 915600
13/05/2025 30.50p 32.00p 30.00p 30.00p 609275
12/05/2025 29.50p 32.40p 29.50p 31.00p 729660
09/05/2025 28.00p 29.98p 28.00p 29.50p 207972
08/05/2025 28.00p 29.00p 28.00p 29.00p 203388
07/05/2025 28.00p 29.00p 28.00p 29.00p 51122
06/05/2025 27.50p 29.00p 27.50p 28.00p 166000
02/05/2025 27.50p 28.31p 27.50p 27.50p 0
01/05/2025 27.50p 28.47p 27.50p 27.50p 18582
30/04/2025 27.50p 29.00p 27.50p 27.50p 520
29/04/2025 27.50p 28.47p 27.50p 27.50p 5268
28/04/2025 27.50p 30.00p 26.78p 27.50p 15577
25/04/2025 27.50p 28.00p 27.50p 27.50p 3208
24/04/2025 27.50p 28.00p 27.50p 28.00p 1800
23/04/2025 27.50p 28.00p 27.50p 27.50p 15992
22/04/2025 27.50p 28.47p 26.00p 28.00p 48920
17/04/2025 27.50p 29.00p 27.50p 29.00p 2100
16/04/2025 27.50p 28.50p 27.50p 27.50p 12264
15/04/2025 27.50p 28.50p 26.78p 27.50p 30508
14/04/2025 27.50p 28.60p 27.50p 28.00p 69124
11/04/2025 27.50p 28.90p 26.25p 27.00p 82834
10/04/2025 27.00p 29.00p 27.00p 27.50p 99357
09/04/2025 26.00p 27.00p 25.25p 27.00p 111008
08/04/2025 25.50p 26.40p 25.05p 26.40p 111938
07/04/2025 26.00p 27.00p 24.00p 26.00p 211702
04/04/2025 30.50p 30.60p 25.00p 27.00p 159195
03/04/2025 30.50p 31.00p 30.40p 30.50p 16243
02/04/2025 30.50p 30.50p 30.00p 30.50p 19911
01/04/2025 31.00p 31.00p 30.00p 30.50p 39894
31/03/2025 31.00p 31.30p 29.60p 29.60p 221267
28/03/2025 31.00p 31.30p 31.00p 31.00p 12960
27/03/2025 31.00p 31.36p 30.04p 31.00p 57724
26/03/2025 31.00p 32.00p 29.50p 31.00p 206501
25/03/2025 30.00p 31.96p 29.60p 29.60p 612616
24/03/2025 30.00p 31.00p 30.00p 30.00p 3728
21/03/2025 30.00p 30.48p 29.25p 30.00p 42391
20/03/2025 30.00p 30.00p 29.00p 29.00p 137600
19/03/2025 30.00p 31.20p 29.11p 30.00p 138425
18/03/2025 30.00p 30.48p 29.40p 30.00p 57582
17/03/2025 29.50p 30.00p 29.35p 30.00p 119366
14/03/2025 29.50p 30.50p 29.20p 29.50p 28583
13/03/2025 28.00p 30.94p 27.00p 30.00p 446257

*Close Price adjusted for both dividends and splits