Skillcast Group
(SKL)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
2,241
|
|
14/01/2025
|
39.00p
|
39.00p
|
38.67p
|
39.00p
|
0
|
|
13/01/2025
|
42.00p
|
42.00p
|
39.00p
|
39.00p
|
5,000
|
|
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
|
|
01/01/2025
|
42.00p
|
42.00p
|
41.80p
|
42.00p
|
2,214
|
|
31/12/2024
|
42.00p
|
42.00p
|
41.80p
|
42.00p
|
2,214
|
|
30/12/2024
|
42.00p
|
42.00p
|
39.30p
|
42.00p
|
1,100
|
|
27/12/2024
|
42.50p
|
42.50p
|
38.11p
|
42.00p
|
14,509
|
|
26/12/2024
|
42.50p
|
43.33p
|
42.50p
|
42.50p
|
0
|
|
25/12/2024
|
42.50p
|
43.33p
|
42.50p
|
42.50p
|
0
|
|
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
|
14,776
|
|
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
|
5,000
|
|
26/11/2024
|
43.00p
|
43.00p
|
40.00p
|
43.00p
|
1,001,506
|
|
25/11/2024
|
43.00p
|
43.00p
|
43.00p
|
43.00p
|
153,488
|
|
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
|
1,943
|
|
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
|
6,330
|
|
12/11/2024
|
44.50p
|
44.50p
|
44.40p
|
44.50p
|
419
|
|
11/11/2024
|
42.50p
|
44.50p
|
40.25p
|
44.50p
|
19,447
|
|
08/11/2024
|
42.50p
|
42.50p
|
41.40p
|
41.40p
|
10,000
|
|
07/11/2024
|
42.50p
|
43.90p
|
42.50p
|
42.50p
|
1,810
|
|
06/11/2024
|
45.00p
|
45.00p
|
40.00p
|
42.50p
|
13,679
|
|
05/11/2024
|
46.50p
|
46.50p
|
42.30p
|
45.00p
|
9,537
|
|
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
|
5,000
|
|
30/10/2024
|
46.50p
|
46.50p
|
46.50p
|
46.50p
|
0
|
|
29/10/2024
|
46.50p
|
46.82p
|
45.15p
|
46.50p
|
7,569
|
|
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
|
24,125
|
|
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
|
3,723
|
|
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
|
26,628
|
|
24/09/2024
|
47.50p
|
47.50p
|
46.25p
|
47.50p
|
0
|
|
23/09/2024
|
48.00p
|
48.00p
|
45.30p
|
47.50p
|
1,300
|
|
20/09/2024
|
48.00p
|
48.00p
|
46.50p
|
48.00p
|
0
|
|
19/09/2024
|
49.00p
|
49.00p
|
46.00p
|
49.00p
|
9,661
|
|
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
|
51.00p
|
15,009
|
|
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
|
16,259
|
|
03/09/2024
|
48.00p
|
54.00p
|
47.78p
|
49.50p
|
97,372
|
|
02/09/2024
|
41.00p
|
48.00p
|
41.00p
|
41.00p
|
98,133
|
|
30/08/2024
|
41.00p
|
41.00p
|
40.70p
|
41.00p
|
15,000
|
|
29/08/2024
|
41.00p
|
41.00p
|
41.00p
|
41.00p
|
0
|
|
28/08/2024
|
41.00p
|
41.00p
|
40.70p
|
41.00p
|
15,000
|
|
27/08/2024
|
41.00p
|
41.00p
|
40.60p
|
41.00p
|
14
|
|
26/08/2024
|
40.00p
|
42.00p
|
39.10p
|
41.00p
|
24,716
|
|
23/08/2024
|
40.00p
|
42.00p
|
39.10p
|
41.00p
|
24,716
|
|
22/08/2024
|
40.00p
|
42.00p
|
39.10p
|
41.00p
|
24,716
|
|
21/08/2024
|
39.00p
|
40.00p
|
39.00p
|
40.00p
|
5,000
|
|
20/08/2024
|
39.00p
|
40.00p
|
39.00p
|
39.00p
|
8,707
|
|
19/08/2024
|
39.00p
|
39.00p
|
38.60p
|
39.00p
|
8
|
|
16/08/2024
|
39.00p
|
39.00p
|
38.60p
|
39.00p
|
1,284
|
|
15/08/2024
|
39.00p
|
39.00p
|
39.00p
|
39.00p
|
0
|
|
14/08/2024
|
39.00p
|
39.00p
|
38.13p
|
39.00p
|
31,469
|
|
13/08/2024
|
39.00p
|
39.90p
|
39.00p
|
39.00p
|
1,863
|
|
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
|
2,200
|
|
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
|
37,000
|
|
30/07/2024
|
40.50p
|
40.50p
|
40.50p
|
40.50p
|
0
|
|
29/07/2024
|
40.50p
|
41.79p
|
40.50p
|
40.50p
|
13,695
|
|
26/07/2024
|
40.50p
|
40.50p
|
40.50p
|
40.50p
|
0
|
|
25/07/2024
|
41.00p
|
42.00p
|
39.60p
|
40.50p
|
38,205
|
|
24/07/2024
|
39.50p
|
39.50p
|
39.50p
|
39.50p
|
0
|
|
23/07/2024
|
39.50p
|
39.50p
|
39.50p
|
39.50p
|
0
|
|
22/07/2024
|
39.50p
|
39.90p
|
39.50p
|
39.50p
|
40,006
|
|
19/07/2024
|
40.50p
|
41.00p
|
39.50p
|
39.50p
|
5,340
|
|
18/07/2024
|
39.00p
|
39.00p
|
39.00p
|
39.00p
|
0
|