Shares Magazine
36.50p+0.00 (+0.00%)27 Mar 2025, 08:53
Skillcast Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 25, 2025 | 37.00p | 36.00p | 36.00p | 36.50p | 9,110 |
| Mar 18, 2025 | 37.00p | 38.00p | 36.35p | 37.00p | 5,008 |
| Mar 17, 2025 | 37.00p | 36.30p | 36.10p | 37.00p | 4,260 |
| Mar 14, 2025 | 37.00p | 36.30p | 36.30p | 37.00p | 23,333 |
| Mar 13, 2025 | 39.00p | 38.00p | 35.25p | 37.00p | 34,219 |
| Mar 10, 2025 | 40.50p | 38.75p | 38.00p | 40.50p | 7,186 |
| Mar 7, 2025 | 42.50p | 41.00p | 37.00p | 40.50p | 73,449 |
| Mar 6, 2025 | 42.50p | 44.25p | 41.00p | 42.50p | 4,014 |
| Mar 5, 2025 | 42.50p | 45.00p | 40.68p | 42.50p | 51,091 |
| Mar 4, 2025 | 42.50p | 41.00p | 41.00p | 42.50p | 65 |
| Mar 3, 2025 | 42.50p | 42.00p | 42.00p | 42.50p | 10,000 |
| Feb 24, 2025 | 42.50p | 40.00p | 40.00p | 41.50p | 5,340 |
| Feb 20, 2025 | 42.50p | 44.50p | 44.50p | 42.50p | 8 |
| Feb 17, 2025 | 42.50p | 40.33p | 40.33p | 42.50p | 12,429 |
| Feb 14, 2025 | 42.50p | 43.75p | 43.75p | 42.50p | 458 |
| Feb 13, 2025 | 42.50p | 40.25p | 40.25p | 42.50p | 9 |
| Feb 12, 2025 | 42.50p | 42.40p | 42.40p | 42.50p | 10,000 |
| Feb 11, 2025 | 42.50p | 42.40p | 42.40p | 42.50p | 14 |
| Feb 5, 2025 | 42.50p | 42.40p | 40.25p | 42.50p | 81 |
| Jan 29, 2025 | 42.50p | 42.90p | 40.25p | 42.50p | 8,184 |
| Jan 27, 2025 | 42.50p | 42.90p | 42.10p | 42.50p | 13,300 |
| Jan 24, 2025 | 42.50p | 40.06p | 40.00p | 42.50p | 197,472 |
| Jan 23, 2025 | 41.50p | 44.70p | 40.00p | 42.50p | 44,387 |
| Jan 21, 2025 | 41.50p | 38.14p | 38.14p | 41.50p | 142 |
| Jan 20, 2025 | 41.50p | 41.36p | 41.36p | 41.50p | 2,204 |
| Jan 17, 2025 | 41.50p | 38.35p | 38.35p | 41.50p | 124 |
| Jan 15, 2025 | 39.00p | 39.75p | 39.75p | 41.50p | 2,241 |
| Jan 13, 2025 | 42.00p | 39.00p | 39.00p | 39.00p | 5,000 |
| Dec 31, 2024 | 42.00p | 41.80p | 41.80p | 42.00p | 2,214 |
| Dec 30, 2024 | 42.00p | 41.88p | 39.30p | 42.00p | 1,100 |
| Dec 27, 2024 | 42.50p | 40.00p | 38.11p | 42.00p | 14,509 |
| Dec 19, 2024 | 42.50p | 40.10p | 40.10p | 42.50p | 593 |
| Dec 18, 2024 | 42.50p | 42.22p | 40.00p | 42.50p | 14,776 |
| Dec 12, 2024 | 42.50p | 44.75p | 44.75p | 42.50p | 10 |
| Dec 10, 2024 | 42.50p | 41.40p | 41.40p | 41.40p | 482 |
| Dec 3, 2024 | 42.50p | 40.25p | 40.25p | 42.50p | 34 |
| Nov 27, 2024 | 43.00p | 40.00p | 40.00p | 42.50p | 5,000 |
| Nov 26, 2024 | 43.00p | 40.01p | 40.00p | 43.00p | 1,001,506 |
| Nov 25, 2024 | 43.00p | 43.00p | 43.00p | 43.00p | 153,488 |
| Nov 19, 2024 | 43.00p | 42.88p | 40.30p | 43.00p | 1,943 |
| Nov 13, 2024 | 44.50p | 42.00p | 40.30p | 43.00p | 6,330 |
| Nov 12, 2024 | 44.50p | 44.40p | 44.40p | 44.50p | 419 |
| Nov 11, 2024 | 42.50p | 44.50p | 40.25p | 44.50p | 19,447 |
| Nov 8, 2024 | 42.50p | 41.40p | 41.40p | 41.40p | 10,000 |
| Nov 7, 2024 | 42.50p | 43.90p | 43.90p | 42.50p | 1,810 |
| Nov 6, 2024 | 45.00p | 42.00p | 40.00p | 42.50p | 13,679 |
| Nov 5, 2024 | 46.50p | 43.18p | 42.30p | 45.00p | 9,537 |
| Nov 1, 2024 | 46.50p | 45.15p | 45.15p | 46.50p | 52 |
| Oct 31, 2024 | 46.50p | 46.50p | 46.50p | 46.50p | 5,000 |
| Oct 29, 2024 | 46.50p | 46.82p | 45.15p | 46.50p | 7,569 |
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 |
|---|---|---|
| Next PLC | 11,035.00 | 10.50 |
| Close Brothers Group PLC | 330.80 | 8.46 |
| Bakkavor Group PLC | 182.00 | 4.60 |
| Asos PLC | 296.00 | 4.59 |
| International Workplace Group PLC | 186.80 | 3.89 |
| Burberry Group PLC | 825.60 | 3.59 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 68.70 | -6.66 |
| Antofagasta PLC | 1,777.50 | -5.95 |
| Victrex PLC | 880.00 | -5.88 |
| M&G PLC | 205.60 | -5.56 |
| Aberdeen Group PLC | 159.75 | -5.39 |
| Osb Group PLC | 432.80 | -5.34 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.