Shares Magazine
27.00p-1.40 (-4.93%)21 Aug 2025, 13:45
Software Circle PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 20, 2025 | 28.50p | 29.00p | 28.00p | 28.40p | 229,410 |
| Aug 19, 2025 | 28.50p | 28.80p | 28.28p | 28.50p | 10,012 |
| Aug 18, 2025 | 28.50p | 29.00p | 28.25p | 29.00p | 52,485 |
| Aug 15, 2025 | 28.50p | 28.80p | 28.80p | 28.50p | 43 |
| Aug 14, 2025 | 28.50p | 29.00p | 28.60p | 28.60p | 43,101 |
| Aug 13, 2025 | 28.50p | 30.00p | 28.60p | 30.00p | 30,462 |
| Aug 12, 2025 | 28.50p | 29.00p | 28.50p | 28.50p | 278,564 |
| Aug 11, 2025 | 28.50p | 28.80p | 28.79p | 28.50p | 27,950 |
| Aug 8, 2025 | 28.50p | 29.00p | 28.31p | 28.50p | 50,246 |
| Aug 7, 2025 | 28.50p | 29.00p | 28.00p | 28.50p | 141,437 |
| Aug 6, 2025 | 28.50p | 29.00p | 28.25p | 28.50p | 59,903 |
| Aug 5, 2025 | 28.50p | 28.40p | 28.40p | 28.50p | 10 |
| Aug 4, 2025 | 28.50p | 28.20p | 28.00p | 28.50p | 23,000 |
| Aug 1, 2025 | 28.50p | 29.00p | 28.40p | 28.50p | 72,476 |
| Jul 31, 2025 | 28.50p | 29.00p | 28.20p | 28.50p | 18,835 |
| Jul 30, 2025 | 28.50p | 28.40p | 28.20p | 28.50p | 2,713 |
| Jul 29, 2025 | 28.50p | 28.40p | 28.20p | 28.50p | 438 |
| Jul 28, 2025 | 28.50p | 29.00p | 28.00p | 28.00p | 171,500 |
| Jul 25, 2025 | 28.50p | 28.40p | 28.00p | 28.50p | 18,500 |
| Jul 24, 2025 | 28.50p | 28.50p | 28.50p | 28.50p | 211 |
| Jul 23, 2025 | 29.50p | 29.20p | 28.00p | 28.50p | 353,805 |
| Jul 22, 2025 | 29.00p | 28.60p | 28.00p | 28.60p | 11,420 |
| Jul 21, 2025 | 28.04p | 28.50p | 28.04p | 29.00p | 14,022 |
| Jul 18, 2025 | 29.00p | 28.58p | 28.58p | 29.00p | 5,000 |
| Jul 17, 2025 | 29.00p | 28.13p | 28.13p | 29.00p | 1,026 |
| Jul 16, 2025 | 29.00p | 28.60p | 28.60p | 29.00p | 3,496 |
| Jul 15, 2025 | 28.50p | 29.00p | 28.00p | 29.00p | 69,324 |
| Jul 14, 2025 | 28.50p | 29.00p | 29.00p | 29.00p | 15,969 |
| Jul 11, 2025 | 28.50p | 29.00p | 28.31p | 29.00p | 717,749 |
| Jul 10, 2025 | 29.50p | 29.00p | 28.31p | 28.50p | 204,775 |
| Jul 9, 2025 | 29.50p | 29.56p | 29.32p | 29.50p | 1,108,061 |
| Jul 8, 2025 | 29.50p | 29.64p | 29.30p | 29.50p | 7,414 |
| Jul 7, 2025 | 29.50p | 30.00p | 29.80p | 29.50p | 178,334 |
| Jul 3, 2025 | 29.50p | 29.69p | 29.21p | 29.50p | 53,064 |
| Jul 2, 2025 | 29.50p | 29.30p | 29.00p | 29.50p | 4,326 |
| Jul 1, 2025 | 29.50p | 29.78p | 29.00p | 29.50p | 138,077 |
| Jun 30, 2025 | 29.50p | 30.20p | 29.20p | 29.20p | 24,525 |
| Jun 27, 2025 | 29.50p | 30.60p | 30.60p | 30.60p | 9,800 |
| Jun 26, 2025 | 29.50p | 29.40p | 29.40p | 29.50p | 4,218 |
| Jun 25, 2025 | 29.50p | 29.80p | 29.80p | 29.50p | 5,600 |
| Jun 24, 2025 | 29.50p | 29.77p | 29.37p | 29.50p | 81,357 |
| Jun 23, 2025 | 29.50p | 29.77p | 29.32p | 29.50p | 50,733 |
| Jun 20, 2025 | 29.50p | 29.37p | 29.37p | 29.50p | 5,000 |
| Jun 19, 2025 | 29.50p | 29.80p | 29.37p | 29.50p | 5,100 |
| Jun 18, 2025 | 29.50p | 29.37p | 29.36p | 29.50p | 8,923 |
| Jun 17, 2025 | 29.50p | 30.00p | 29.33p | 29.50p | 9,947 |
| Jun 16, 2025 | 29.50p | 29.33p | 29.33p | 29.50p | 4,000 |
| Jun 13, 2025 | 29.50p | 29.80p | 29.30p | 29.50p | 36,853 |
| Jun 12, 2025 | 29.50p | 30.00p | 29.00p | 29.50p | 28,387 |
| Jun 11, 2025 | 29.50p | 29.95p | 29.25p | 29.40p | 678,683 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 3,200.00 | 7.56 |
| Ithaca Energy PLC | 210.00 | 6.71 |
| Diversified Energy Company PLC | 1,172.00 | 3.44 |
| Auction Technology Group PLC | 353.50 | 2.46 |
| Dr. Martens PLC | 89.65 | 2.22 |
| Qinetiq Group PLC | 478.20 | 2.05 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 633.94 | -42.89 |
| Nextenergy Solar Fund Limited | 70.12 | -4.20 |
| Foresight Solar Fund Limited | 82.22 | -3.84 |
| Ibstock PLC | 136.87 | -3.61 |
| Ssp Group PLC | 159.80 | -2.62 |
| Mondi PLC | 1,048.00 | -2.60 |