Shares Magazine
30.00p+0.40 (+1.35%)07 Mar 2025, 18:31
Software Circle PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 18, 2025 | 27.00p | 27.70p | 26.71p | 27.00p | 249,615 |
| Feb 17, 2025 | 27.00p | 27.90p | 26.00p | 27.00p | 90,251 |
| Feb 14, 2025 | 26.00p | 28.00p | 25.60p | 27.00p | 123,693 |
| Feb 13, 2025 | 24.50p | 26.00p | 25.40p | 26.00p | 134,607 |
| Feb 12, 2025 | 24.50p | 26.00p | 25.40p | 24.50p | 58,000 |
| Feb 11, 2025 | 24.50p | 26.00p | 23.30p | 24.50p | 71,544 |
| Feb 10, 2025 | 24.50p | 26.00p | 25.70p | 24.50p | 16,178 |
| Feb 7, 2025 | 24.50p | 26.00p | 23.00p | 24.50p | 9,800 |
| Feb 6, 2025 | 24.50p | 25.00p | 25.00p | 25.00p | 40,000 |
| Feb 5, 2025 | 24.50p | 25.70p | 23.30p | 25.00p | 48,655 |
| Feb 4, 2025 | 24.50p | 24.00p | 23.20p | 24.00p | 71,100 |
| Jan 31, 2025 | 25.00p | 25.00p | 23.00p | 24.50p | 751,387 |
| Jan 30, 2025 | 25.00p | 24.00p | 24.00p | 25.00p | 10,000 |
| Jan 29, 2025 | 25.00p | 24.75p | 24.04p | 25.00p | 130,490 |
| Jan 28, 2025 | 25.00p | 25.25p | 25.00p | 25.00p | 153,500 |
| Jan 27, 2025 | 25.00p | 24.02p | 24.02p | 25.00p | 286 |
| Jan 24, 2025 | 25.00p | 25.45p | 23.96p | 25.00p | 101,881 |
| Jan 23, 2025 | 25.00p | 25.50p | 25.50p | 25.00p | 12,819 |
| Jan 22, 2025 | 25.00p | 25.50p | 24.00p | 25.00p | 308,820 |
| Jan 21, 2025 | 24.00p | 24.70p | 23.50p | 25.00p | 356,150 |
| Jan 20, 2025 | 24.00p | 23.66p | 23.66p | 24.00p | 2,156 |
| Jan 17, 2025 | 24.00p | 23.50p | 23.50p | 24.00p | 88 |
| Jan 16, 2025 | 24.00p | 24.50p | 24.50p | 24.00p | 8,300 |
| Jan 15, 2025 | 24.00p | 23.50p | 23.50p | 24.00p | 4,702 |
| Jan 13, 2025 | 23.50p | 24.75p | 23.40p | 24.00p | 116,321 |
| Jan 10, 2025 | 23.50p | 24.75p | 23.40p | 23.60p | 108,574 |
| Jan 9, 2025 | 23.50p | 23.20p | 23.00p | 23.50p | 105,644 |
| Jan 8, 2025 | 23.50p | 22.25p | 22.25p | 23.50p | 717 |
| Jan 7, 2025 | 23.50p | 25.00p | 24.75p | 23.50p | 15,521 |
| Jan 6, 2025 | 23.50p | 24.75p | 24.75p | 23.50p | 8,060 |
| Jan 3, 2025 | 23.00p | 24.00p | 23.40p | 23.40p | 6,430 |
| Jan 2, 2025 | 23.00p | 23.80p | 23.00p | 23.00p | 88,156 |
| Dec 31, 2024 | 23.00p | 23.80p | 23.80p | 23.00p | 655 |
| Dec 27, 2024 | 23.00p | 24.00p | 23.80p | 23.00p | 1,488 |
| Dec 23, 2024 | 23.00p | 24.00p | 23.00p | 23.00p | 49,100 |
| Dec 20, 2024 | 23.00p | 23.80p | 22.00p | 23.00p | 187,838 |
| Dec 19, 2024 | 23.00p | 23.80p | 23.00p | 23.00p | 10,073 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.