Software Circle plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	13.250	13.250	13.000	13.250	13.250	2,084
2023-12-15	13.250	13.250	13.250	13.250	13.250	0
2023-12-14	13.250	13.250	13.000	13.250	13.250	2,500
2023-12-13	13.250	13.400	13.250	13.250	13.250	341,100
2023-12-12	13.250	13.500	13.250	13.250	13.250	500
2023-12-11	13.250	13.500	13.005	13.250	13.250	372,949
2023-12-08	13.250	13.250	13.050	13.250	13.250	2,250
2023-12-07	13.250	13.250	13.250	13.250	13.250	0
2023-12-06	13.250	13.500	13.250	13.250	13.250	3,674
2023-12-05	13.500	13.500	13.023	13.200	13.200	192,000
2023-12-04	13.500	14.000	13.000	14.000	14.000	209,000
2023-12-01	13.500	13.500	13.000	13.500	13.500	15,486
2023-11-30	13.500	14.000	13.500	13.500	13.500	95,315
2023-11-29	13.000	13.400	13.000	13.000	13.000	60,014
2023-11-28	13.000	13.000	13.000	13.000	13.000	0
2023-11-27	13.000	13.000	13.000	13.000	13.000	0
2023-11-24	13.000	13.000	12.220	13.000	13.000	6,407
2023-11-23	13.000	13.000	12.350	13.000	13.000	24,000
2023-11-22	13.000	13.000	12.300	13.000	13.000	22,500
2023-11-21	13.000	13.000	13.000	13.000	13.000	0
2023-11-20	13.000	14.000	13.000	13.000	13.000	44,841
2023-11-17	12.980	14.000	12.980	13.000	13.000	6,750
2023-11-16	12.500	12.500	12.500	12.500	12.500	0
2023-11-15	13.000	13.125	13.000	13.000	13.000	136,895
2023-11-14	12.500	12.840	12.150	12.500	12.500	25,307
2023-11-13	12.500	12.500	12.150	12.500	12.500	1,680
2023-11-10	12.500	12.880	12.150	12.500	12.500	9,194
2023-11-09	12.500	12.500	12.500	12.500	12.500	0
2023-11-08	12.500	12.500	12.500	12.500	12.500	0
2023-11-07	12.500	12.500	12.500	12.500	12.500	0
2023-11-06	12.500	13.000	12.100	12.500	12.500	40,674
2023-11-03	12.500	12.500	12.500	12.500	12.500	0
2023-11-02	12.500	13.000	12.220	12.500	12.500	97,983
2023-11-01	12.500	12.500	12.500	12.500	12.500	0
2023-10-31	12.500	12.500	12.500	12.500	12.500	0
2023-10-30	12.500	12.900	12.500	12.500	12.500	53,790
2023-10-27	12.500	12.500	12.500	12.500	12.500	4,813
2023-10-26	12.000	12.700	12.000	12.400	12.400	125,000
2023-10-25	11.750	11.750	11.750	11.750	11.750	0
2023-10-24	11.750	11.960	11.625	11.750	11.750	26,000
2023-10-23	11.750	12.000	11.750	11.750	11.750	10,833
2023-10-20	11.533	11.533	11.500	11.500	11.500	38,068
2023-10-19	11.750	12.000	11.750	11.750	11.750	50,000
2023-10-18	11.750	12.400	11.750	11.750	11.750	35,000
2023-10-16	10.500	11.357	10.500	10.750	10.750	242,160
2023-10-13	10.250	10.500	10.250	10.250	10.250	15,000
2023-10-12	10.000	10.500	10.000	10.250	10.250	54,700
2023-10-11	9.500	10.000	9.500	9.500	9.500	5,250
2023-10-10	9.500	9.500	9.500	9.500	9.500	0
2023-10-09	9.500	10.000	9.500	9.500	9.500	7,500
2023-10-06	9.500	9.500	9.500	9.500	9.500	0
2023-10-05	9.500	9.500	9.200	9.500	9.500	7,500
2023-10-04	9.500	10.000	9.500	9.500	9.500	23,125
2023-10-03	9.250	9.250	9.223	9.250	9.250	26,647
2023-10-02	9.250	9.875	9.250	9.250	9.250	116,300
2023-09-29	9.250	9.250	9.250	9.250	9.250	0
2023-09-28	9.000	9.435	8.400	9.000	9.000	30,000
2023-09-27	9.000	9.000	9.000	9.000	9.000	0
2023-09-26	9.000	9.000	9.000	9.000	9.000	0
2023-09-25	9.000	9.000	9.000	9.000	9.000	0

← NewerPage 13 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.