1. Share Prices

  2. Software Circle PLC (SFT)

23.00p+0.00 (+0.00%)20 Dec 2024, 16:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Software Circle PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 202423.00p23.80p22.00p23.00p187,838
Dec 19, 202423.00p23.80p23.00p23.00p10,073
Dec 18, 202423.00p23.00p23.00p23.00p18,000
Dec 17, 202423.00p23.80p23.80p23.00p25,209
Dec 16, 202423.00p22.20p22.00p23.00p5,060
Dec 12, 202423.00p22.20p22.20p23.00p4,151
Dec 11, 202423.00p23.80p22.20p23.00p44,172
Dec 9, 202423.50p23.80p22.20p23.00p53,000
Dec 6, 202423.50p24.00p24.00p23.50p170
Dec 5, 202424.00p24.00p23.00p23.50p57,000
Dec 4, 202423.50p25.00p24.45p24.00p10,300
Dec 3, 202423.50p24.45p23.00p23.50p44,996
Dec 2, 202423.50p23.00p23.00p23.50p10,001
Nov 28, 202423.50p22.60p22.60p23.50p800
Nov 27, 202423.50p22.60p22.60p23.50p5,000
Nov 26, 202423.50p23.00p22.60p23.50p36,985
Nov 25, 202423.50p25.00p22.60p23.50p52,101
Nov 22, 202423.00p23.75p23.00p23.00p10,088
Nov 21, 202423.00p24.00p22.00p23.00p93,600
Nov 19, 202423.00p23.89p22.00p23.00p170,858
Nov 18, 202423.00p22.50p22.00p23.00p3,011
Nov 15, 202423.00p23.90p23.00p23.00p115,850
Nov 14, 202423.00p23.90p23.00p23.00p150,000
Nov 13, 202423.00p24.90p23.00p23.00p131,526
Nov 12, 202423.00p23.00p22.70p23.00p24,721
Nov 11, 202423.00p23.99p23.99p23.00p208
Nov 8, 202423.00p23.00p22.00p23.00p95,880
Nov 7, 202423.00p23.90p22.00p23.00p149,351
Nov 6, 202424.00p23.50p22.25p23.00p25,300
Nov 5, 202424.00p25.00p23.30p24.00p115,721
Nov 4, 202425.00p25.00p24.40p24.40p153,000
Nov 1, 202425.00p25.20p25.20p25.00p5,000
Oct 31, 202425.00p26.00p24.00p26.00p10,350
Oct 30, 202425.00p25.20p24.02p25.00p96,868
Oct 29, 202425.00p25.50p24.30p25.00p116,021
Oct 28, 202425.50p26.10p24.00p25.00p67,432
Oct 25, 202425.50p26.75p24.70p25.50p151,441
Oct 24, 202425.50p25.50p25.50p25.50p112,497
Oct 23, 202424.00p26.00p24.00p25.50p220,169
Oct 21, 202424.00p25.00p23.40p24.00p57,619
Oct 18, 202424.00p25.00p23.40p24.00p58,588
Oct 17, 202424.00p24.75p23.40p24.00p15,218
Oct 16, 202423.00p25.00p23.00p24.00p335,785
Oct 15, 202422.00p23.80p21.75p23.00p28,624
Oct 14, 202422.00p23.00p22.20p22.60p199,130
Oct 11, 202422.00p22.96p22.50p22.00p16,600
Oct 10, 202422.00p23.00p22.50p22.00p50,222
Oct 9, 202422.00p22.50p22.50p22.00p4,270
Oct 8, 202422.00p23.00p21.04p22.00p39,481
Oct 7, 202422.00p22.60p22.20p22.00p75,471
12345
Showing 1 to 50 of 210

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.