Shares Magazine
27.50p+0.00 (+0.00%)01 May 2025, 14:55
Software Circle PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 1, 2025 | 27.50p | 28.47p | 28.47p | 27.50p | 18,582 |
| Apr 30, 2025 | 27.50p | 29.00p | 28.47p | 27.50p | 520 |
| Apr 29, 2025 | 27.50p | 28.47p | 28.47p | 27.50p | 5,268 |
| Apr 28, 2025 | 27.50p | 30.00p | 26.78p | 27.50p | 15,577 |
| Apr 25, 2025 | 27.50p | 28.00p | 28.00p | 27.50p | 3,208 |
| Apr 24, 2025 | 27.50p | 28.00p | 28.00p | 28.00p | 1,800 |
| Apr 23, 2025 | 27.50p | 28.00p | 28.00p | 27.50p | 15,992 |
| Apr 22, 2025 | 27.50p | 28.47p | 26.00p | 28.00p | 48,920 |
| Apr 17, 2025 | 27.50p | 29.00p | 28.47p | 29.00p | 2,100 |
| Apr 16, 2025 | 27.50p | 28.50p | 28.47p | 27.50p | 12,264 |
| Apr 15, 2025 | 27.50p | 28.50p | 26.78p | 27.50p | 30,508 |
| Apr 14, 2025 | 27.50p | 28.60p | 28.00p | 28.00p | 69,124 |
| Apr 11, 2025 | 27.50p | 28.90p | 26.25p | 27.00p | 82,834 |
| Apr 10, 2025 | 27.00p | 29.00p | 27.00p | 27.50p | 99,357 |
| Apr 9, 2025 | 26.00p | 27.00p | 25.25p | 27.00p | 111,008 |
| Apr 8, 2025 | 25.50p | 26.40p | 25.05p | 26.40p | 111,938 |
| Apr 7, 2025 | 26.00p | 27.00p | 24.00p | 26.00p | 261,702 |
| Apr 4, 2025 | 30.50p | 30.60p | 25.00p | 27.00p | 211,989 |
| Apr 3, 2025 | 30.50p | 31.00p | 30.40p | 30.50p | 16,243 |
| Apr 2, 2025 | 30.50p | 30.20p | 30.00p | 30.50p | 19,911 |
| Apr 1, 2025 | 31.00p | 30.50p | 30.00p | 30.50p | 39,894 |
| Mar 31, 2025 | 31.00p | 31.30p | 29.60p | 29.60p | 221,267 |
| Mar 28, 2025 | 31.00p | 31.30p | 31.30p | 31.00p | 12,960 |
| Mar 27, 2025 | 31.00p | 31.36p | 30.04p | 31.00p | 57,724 |
| Mar 26, 2025 | 31.00p | 32.00p | 29.50p | 31.00p | 206,501 |
| Mar 25, 2025 | 30.00p | 31.96p | 29.60p | 29.60p | 612,616 |
| Mar 24, 2025 | 30.00p | 31.00p | 30.48p | 30.00p | 3,728 |
| Mar 21, 2025 | 30.00p | 30.48p | 29.25p | 30.00p | 42,391 |
| Mar 20, 2025 | 30.00p | 29.00p | 29.00p | 29.00p | 137,600 |
| Mar 19, 2025 | 30.00p | 31.20p | 29.11p | 30.00p | 138,425 |
| Mar 18, 2025 | 30.00p | 30.48p | 29.40p | 30.00p | 57,582 |
| Mar 17, 2025 | 29.50p | 30.00p | 29.35p | 30.00p | 119,366 |
| Mar 14, 2025 | 29.50p | 30.50p | 29.20p | 29.50p | 28,583 |
| Mar 13, 2025 | 28.00p | 30.94p | 27.00p | 30.00p | 446,257 |
| Mar 12, 2025 | 28.00p | 28.00p | 28.00p | 28.00p | 3,589 |
| Mar 11, 2025 | 28.00p | 28.20p | 28.20p | 28.00p | 176 |
| Mar 10, 2025 | 30.00p | 30.00p | 28.00p | 28.00p | 3,280,032 |
| Mar 7, 2025 | 30.00p | 30.20p | 29.60p | 30.00p | 669,232 |
| Mar 6, 2025 | 30.00p | 30.40p | 29.00p | 29.60p | 603,612 |
| Mar 5, 2025 | 30.00p | 30.60p | 29.40p | 30.00p | 778,619 |
| Mar 4, 2025 | 29.50p | 30.20p | 29.25p | 30.20p | 656,480 |
| Mar 3, 2025 | 29.00p | 30.00p | 29.20p | 29.20p | 129,650 |
| Feb 28, 2025 | 29.00p | 29.00p | 28.50p | 29.00p | 36,893 |
| Feb 27, 2025 | 29.00p | 28.90p | 28.55p | 29.00p | 111,822 |
| Feb 26, 2025 | 29.00p | 30.00p | 29.00p | 29.00p | 86,500 |
| Feb 25, 2025 | 29.00p | 30.00p | 29.80p | 29.00p | 7,184 |
| Feb 24, 2025 | 29.00p | 29.96p | 27.60p | 29.00p | 335,028 |
| Feb 21, 2025 | 27.50p | 29.00p | 28.10p | 29.00p | 272,500 |
| Feb 20, 2025 | 27.00p | 29.00p | 26.50p | 27.60p | 208,457 |
| Feb 19, 2025 | 27.00p | 27.65p | 27.00p | 27.00p | 58,000 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.