Software Circle
(SFT)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
09/04/2025
|
26.00p
|
27.00p
|
25.25p
|
27.00p
|
111,008
|
|
08/04/2025
|
25.50p
|
26.40p
|
25.05p
|
26.40p
|
111,938
|
|
07/04/2025
|
26.00p
|
27.00p
|
24.00p
|
26.00p
|
211,702
|
|
04/04/2025
|
30.50p
|
30.60p
|
25.00p
|
27.00p
|
159,195
|
|
03/04/2025
|
30.50p
|
31.00p
|
30.40p
|
30.50p
|
16,243
|
|
02/04/2025
|
30.50p
|
30.50p
|
30.00p
|
30.50p
|
19,911
|
|
01/04/2025
|
31.00p
|
31.00p
|
30.00p
|
30.50p
|
39,894
|
|
31/03/2025
|
31.00p
|
31.30p
|
29.60p
|
29.60p
|
221,267
|
|
28/03/2025
|
31.00p
|
31.30p
|
31.00p
|
31.00p
|
12,960
|
|
27/03/2025
|
31.00p
|
31.36p
|
30.04p
|
31.00p
|
57,724
|
|
26/03/2025
|
31.00p
|
32.00p
|
29.50p
|
31.00p
|
206,501
|
|
25/03/2025
|
30.00p
|
31.96p
|
29.60p
|
29.60p
|
612,616
|
|
24/03/2025
|
30.00p
|
31.00p
|
30.00p
|
30.00p
|
3,728
|
|
21/03/2025
|
30.00p
|
30.48p
|
29.25p
|
30.00p
|
42,391
|
|
20/03/2025
|
30.00p
|
30.00p
|
29.00p
|
29.00p
|
137,600
|
|
19/03/2025
|
30.00p
|
31.20p
|
29.11p
|
30.00p
|
138,425
|
|
18/03/2025
|
30.00p
|
30.48p
|
29.40p
|
30.00p
|
57,582
|
|
17/03/2025
|
29.50p
|
30.00p
|
29.35p
|
30.00p
|
119,366
|
|
14/03/2025
|
29.50p
|
30.50p
|
29.20p
|
29.50p
|
28,583
|
|
13/03/2025
|
28.00p
|
30.94p
|
27.00p
|
30.00p
|
446,257
|
|
12/03/2025
|
28.00p
|
28.00p
|
28.00p
|
28.00p
|
3,589
|
|
11/03/2025
|
28.00p
|
28.20p
|
28.00p
|
28.00p
|
176
|
|
10/03/2025
|
30.00p
|
30.00p
|
28.00p
|
28.00p
|
3,280,032
|
|
07/03/2025
|
30.00p
|
30.20p
|
29.60p
|
30.00p
|
569,232
|
|
06/03/2025
|
30.00p
|
30.28p
|
29.00p
|
29.60p
|
540,112
|
|
05/03/2025
|
30.00p
|
30.60p
|
29.40p
|
30.00p
|
778,619
|
|
04/03/2025
|
29.50p
|
30.20p
|
29.25p
|
30.20p
|
626,480
|
|
03/03/2025
|
29.00p
|
30.00p
|
29.00p
|
29.20p
|
129,650
|
|
28/02/2025
|
29.00p
|
29.00p
|
28.50p
|
29.00p
|
36,893
|
|
27/02/2025
|
29.00p
|
29.00p
|
28.55p
|
29.00p
|
111,822
|
|
26/02/2025
|
29.00p
|
29.00p
|
29.00p
|
29.00p
|
36,500
|
|
25/02/2025
|
29.00p
|
30.00p
|
29.00p
|
29.00p
|
7,184
|
|
24/02/2025
|
29.00p
|
29.96p
|
27.60p
|
29.00p
|
335,028
|
|
21/02/2025
|
27.50p
|
29.00p
|
27.50p
|
29.00p
|
204,500
|
|
20/02/2025
|
27.00p
|
29.00p
|
26.50p
|
27.60p
|
172,457
|
|
19/02/2025
|
27.00p
|
27.65p
|
27.00p
|
27.00p
|
20,000
|
|
18/02/2025
|
27.00p
|
27.70p
|
27.00p
|
27.00p
|
214,615
|
|
17/02/2025
|
27.00p
|
27.90p
|
26.75p
|
27.00p
|
53,751
|
|
14/02/2025
|
26.00p
|
28.00p
|
25.60p
|
27.00p
|
98,693
|
|
13/02/2025
|
24.50p
|
26.00p
|
24.50p
|
26.00p
|
134,607
|
|
12/02/2025
|
24.50p
|
26.00p
|
24.50p
|
24.50p
|
58,000
|
|
11/02/2025
|
24.50p
|
26.00p
|
23.30p
|
24.50p
|
71,544
|
|
10/02/2025
|
24.50p
|
26.00p
|
24.50p
|
24.50p
|
16,178
|
|
07/02/2025
|
24.50p
|
26.00p
|
23.00p
|
24.50p
|
9,800
|
|
06/02/2025
|
24.50p
|
25.00p
|
24.50p
|
25.00p
|
40,000
|
|
05/02/2025
|
24.50p
|
25.70p
|
23.30p
|
25.00p
|
48,655
|
|
04/02/2025
|
24.50p
|
24.50p
|
23.20p
|
24.50p
|
71,100
|
|
03/02/2025
|
24.50p
|
24.50p
|
24.50p
|
24.50p
|
0
|
|
31/01/2025
|
25.00p
|
25.00p
|
23.00p
|
24.50p
|
691,387
|
|
30/01/2025
|
25.00p
|
25.00p
|
24.00p
|
25.00p
|
10,000
|
|
29/01/2025
|
25.00p
|
25.00p
|
24.04p
|
25.00p
|
62,490
|
|
28/01/2025
|
25.00p
|
25.00p
|
25.00p
|
25.00p
|
78,500
|
|
27/01/2025
|
25.00p
|
25.00p
|
24.02p
|
25.00p
|
286
|
|
24/01/2025
|
25.00p
|
25.45p
|
23.96p
|
25.00p
|
101,881
|
|
23/01/2025
|
25.00p
|
25.50p
|
25.00p
|
25.00p
|
12,819
|
|
22/01/2025
|
25.00p
|
25.50p
|
24.00p
|
25.00p
|
157,820
|
|
21/01/2025
|
24.00p
|
25.00p
|
23.50p
|
24.00p
|
196,150
|
|
20/01/2025
|
24.00p
|
24.00p
|
23.66p
|
24.00p
|
2,156
|
|
17/01/2025
|
24.00p
|
24.00p
|
23.50p
|
24.00p
|
88
|
|
16/01/2025
|
24.00p
|
24.50p
|
24.00p
|
24.00p
|
8,300
|
|
15/01/2025
|
24.00p
|
24.00p
|
23.50p
|
24.00p
|
4,702
|
|
14/01/2025
|
24.00p
|
24.00p
|
23.86p
|
24.00p
|
0
|
|
13/01/2025
|
23.50p
|
24.75p
|
23.40p
|
24.00p
|
116,321
|
|
10/01/2025
|
23.50p
|
24.75p
|
23.40p
|
23.60p
|
108,574
|
|
09/01/2025
|
23.50p
|
23.50p
|
23.00p
|
23.50p
|
105,644
|
|
08/01/2025
|
23.50p
|
23.50p
|
22.25p
|
23.50p
|
717
|
|
07/01/2025
|
23.50p
|
25.00p
|
23.50p
|
23.50p
|
15,521
|
|
06/01/2025
|
23.50p
|
24.75p
|
23.50p
|
23.50p
|
8,060
|
|
03/01/2025
|
23.00p
|
24.00p
|
23.00p
|
23.40p
|
6,430
|
|
02/01/2025
|
23.00p
|
23.80p
|
23.00p
|
23.00p
|
88,156
|
|
01/01/2025
|
23.00p
|
23.80p
|
23.00p
|
23.00p
|
655
|
|
31/12/2024
|
23.00p
|
23.80p
|
23.00p
|
23.00p
|
655
|
|
30/12/2024
|
23.00p
|
23.00p
|
22.80p
|
23.00p
|
0
|
|
27/12/2024
|
23.00p
|
24.00p
|
23.00p
|
23.00p
|
1,488
|
|
26/12/2024
|
23.00p
|
23.00p
|
22.80p
|
23.00p
|
0
|
|
25/12/2024
|
23.00p
|
23.00p
|
22.80p
|
23.00p
|
0
|
|
24/12/2024
|
23.00p
|
23.00p
|
22.80p
|
23.00p
|
0
|
|
23/12/2024
|
23.00p
|
24.00p
|
23.00p
|
23.00p
|
49,100
|
|
20/12/2024
|
23.00p
|
23.80p
|
22.00p
|
23.00p
|
187,838
|
|
19/12/2024
|
23.00p
|
23.80p
|
23.00p
|
23.00p
|
10,073
|
|
18/12/2024
|
23.00p
|
23.00p
|
23.00p
|
23.00p
|
18,000
|
|
17/12/2024
|
23.00p
|
23.80p
|
23.00p
|
23.00p
|
25,209
|
|
16/12/2024
|
23.00p
|
23.00p
|
22.00p
|
23.00p
|
5,060
|
|
13/12/2024
|
23.00p
|
23.00p
|
22.80p
|
23.00p
|
0
|
|
12/12/2024
|
23.00p
|
23.00p
|
22.20p
|
23.00p
|
4,151
|
|
11/12/2024
|
23.00p
|
23.80p
|
22.20p
|
23.00p
|
44,172
|
|
10/12/2024
|
23.00p
|
23.00p
|
22.80p
|
23.00p
|
0
|
|
09/12/2024
|
23.50p
|
23.80p
|
22.20p
|
23.00p
|
53,000
|
|
06/12/2024
|
23.50p
|
24.00p
|
23.50p
|
23.50p
|
170
|
|
05/12/2024
|
24.00p
|
24.00p
|
23.00p
|
23.50p
|
57,000
|
|
04/12/2024
|
23.50p
|
25.00p
|
23.50p
|
24.00p
|
10,300
|
|
03/12/2024
|
23.50p
|
24.45p
|
23.00p
|
23.50p
|
44,996
|
|
02/12/2024
|
23.50p
|
23.50p
|
23.00p
|
23.50p
|
10,001
|
|
29/11/2024
|
23.50p
|
23.50p
|
23.24p
|
23.50p
|
0
|
|
28/11/2024
|
23.50p
|
23.50p
|
22.60p
|
23.50p
|
800
|
|
27/11/2024
|
23.50p
|
23.50p
|
22.60p
|
23.50p
|
5,000
|
|
26/11/2024
|
23.50p
|
23.50p
|
22.60p
|
23.50p
|
36,985
|
|
25/11/2024
|
23.50p
|
25.00p
|
22.60p
|
23.50p
|
52,101
|
|
22/11/2024
|
23.00p
|
23.75p
|
23.00p
|
23.00p
|
10,088
|
|
21/11/2024
|
23.00p
|
24.00p
|
22.00p
|
23.00p
|
17,900
|
|
20/11/2024
|
23.00p
|
23.00p
|
22.86p
|
23.00p
|
0
|
|
19/11/2024
|
23.00p
|
23.00p
|
22.00p
|
23.00p
|
162,858
|
|
18/11/2024
|
23.00p
|
23.00p
|
22.00p
|
23.00p
|
3,011
|
|
15/11/2024
|
23.00p
|
23.90p
|
23.00p
|
23.00p
|
40,850
|
|
14/11/2024
|
23.00p
|
23.90p
|
23.00p
|
23.00p
|
100,000
|
|
13/11/2024
|
23.00p
|
24.90p
|
23.00p
|
23.00p
|
131,526
|
|
12/11/2024
|
23.00p
|
23.00p
|
22.70p
|
23.00p
|
24,721
|
|
11/11/2024
|
23.00p
|
23.99p
|
23.00p
|
23.00p
|
208
|
|
08/11/2024
|
23.00p
|
23.00p
|
22.00p
|
23.00p
|
95,880
|
|
07/11/2024
|
23.00p
|
23.90p
|
22.00p
|
23.00p
|
149,351
|
|
06/11/2024
|
24.00p
|
24.00p
|
22.25p
|
23.00p
|
25,300
|
|
05/11/2024
|
24.00p
|
25.00p
|
23.30p
|
24.00p
|
115,721
|
|
04/11/2024
|
25.00p
|
25.00p
|
24.40p
|
24.40p
|
153,000
|
|
01/11/2024
|
25.00p
|
25.20p
|
25.00p
|
25.00p
|
5,000
|
|
31/10/2024
|
25.00p
|
26.00p
|
24.00p
|
26.00p
|
10,350
|
|
30/10/2024
|
25.00p
|
25.20p
|
24.02p
|
25.00p
|
96,868
|
|
29/10/2024
|
25.00p
|
25.50p
|
24.30p
|
25.00p
|
46,271
|
|
28/10/2024
|
25.50p
|
26.10p
|
24.00p
|
25.00p
|
67,432
|
|
25/10/2024
|
25.50p
|
26.75p
|
24.70p
|
25.50p
|
104,941
|
|
24/10/2024
|
25.50p
|
26.75p
|
24.40p
|
25.50p
|
112,497
|
|
23/10/2024
|
24.00p
|
26.00p
|
24.00p
|
25.50p
|
220,169
|
|
22/10/2024
|
24.00p
|
24.40p
|
24.00p
|
24.00p
|
0
|
|
21/10/2024
|
24.00p
|
25.00p
|
23.40p
|
24.00p
|
57,619
|
|
18/10/2024
|
24.00p
|
25.00p
|
23.40p
|
24.00p
|
58,588
|
|
17/10/2024
|
24.00p
|
24.75p
|
23.40p
|
24.00p
|
15,218
|
|
16/10/2024
|
23.00p
|
25.00p
|
23.00p
|
24.00p
|
335,785
|
|
15/10/2024
|
22.00p
|
23.80p
|
21.75p
|
23.00p
|
28,624
|
|
14/10/2024
|
22.00p
|
23.00p
|
22.00p
|
22.60p
|
199,130
|
|
11/10/2024
|
22.00p
|
22.96p
|
22.00p
|
22.00p
|
16,600
|
|
10/10/2024
|
22.00p
|
23.00p
|
22.00p
|
22.00p
|
50,222
|