1. Share Prices

  2. Software Circle PLC (SFT)

23.00p+0.00 (+0.00%)22 Nov 2024, 11:00
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
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
Oct 4, 202422.50p22.40p22.00p22.00p1,475,268
Oct 3, 202422.00p22.80p22.00p22.00p4,525,832
Oct 2, 202421.50p23.00p20.00p22.00p4,727,741
Oct 1, 202420.50p22.00p19.80p21.00p565,296
Sep 30, 202421.00p22.00p18.65p20.00p218,940
Sep 27, 202421.00p21.40p20.00p21.00p71,236
Sep 26, 202421.00p20.25p20.00p21.00p73,966
Sep 25, 202420.00p22.00p20.00p21.00p134,772
Sep 24, 202419.00p20.00p18.70p20.00p116,011
Sep 23, 202418.50p19.00p19.00p19.00p12,300
Sep 20, 202418.50p19.00p19.00p19.00p10,000
Sep 19, 202418.00p19.00p19.00p18.50p100,000
Sep 18, 202418.00p19.00p18.10p18.50p197,081
Sep 17, 202418.00p18.90p18.50p18.00p52,000
Sep 16, 202418.00p18.60p17.60p18.00p2,943
Sep 13, 202418.00p18.65p18.60p18.00p116,552
Sep 12, 202418.00p18.70p18.20p18.00p194,969
Sep 11, 202418.00p18.65p18.65p18.00p268
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,570.0015.88
Clarkson PLC3,835.006.53
Ithaca Energy PLC114.404.96
Goodwin PLC7,120.004.71
B&M European Value Retail S.A.354.204.48
Vistry Group PLC647.003.60

Fallers

CompanyPrice% Chg
Close Brothers Group PLC203.04-5.30
W.A.G Payment Solutions PLC81.37-4.27
Cmc Markets PLC277.00-3.99
Barclays PLC254.40-3.14
Standard Chartered PLC933.80-2.63
Ip Group PLC41.11-2.24