Software Circle plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-09-21 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-09-20 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-09-19 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-09-18 | 9.000 | 9.400 | 9.000 | 9.000 | 9.000 | 2,000 |
| 2023-09-15 | 9.000 | 9.400 | 9.000 | 9.000 | 9.000 | 664 |
| 2023-09-14 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-09-13 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-09-12 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-09-11 | 9.000 | 9.400 | 9.000 | 9.000 | 9.000 | 265 |
| 2023-09-08 | 9.000 | 9.000 | 8.400 | 9.000 | 9.000 | 16,000 |
| 2023-09-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-09-06 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-09-05 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-09-04 | 9.000 | 9.000 | 8.650 | 9.000 | 9.000 | 60,000 |
| 2023-09-01 | 8.390 | 9.500 | 8.390 | 9.250 | 9.250 | 357,500 |
| 2023-08-31 | 8.500 | 8.500 | 7.924 | 8.250 | 8.250 | 56,289 |
| 2023-08-30 | 9.250 | 9.500 | 8.500 | 9.250 | 9.250 | 72,000 |
| 2023-08-29 | 9.250 | 9.500 | 8.693 | 9.250 | 9.250 | 25,740 |
| 2023-08-25 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2023-08-24 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2023-08-23 | 10.250 | 10.250 | 9.515 | 10.250 | 10.250 | 10,733 |
| 2023-08-22 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2023-08-21 | 10.250 | 10.250 | 10.050 | 10.250 | 10.250 | 25,000 |
| 2023-08-18 | 10.250 | 10.375 | 10.000 | 10.375 | 10.375 | 22,000 |
| 2023-08-17 | 10.375 | 10.375 | 9.763 | 10.375 | 10.375 | 13,636 |
| 2023-08-16 | 10.375 | 10.375 | 10.000 | 10.375 | 10.375 | 86 |
| 2023-08-15 | 10.375 | 10.375 | 10.375 | 10.375 | 10.375 | 0 |
| 2023-08-14 | 10.375 | 10.375 | 9.763 | 10.375 | 10.375 | 5,000 |
| 2023-08-11 | 10.375 | 10.375 | 10.375 | 10.375 | 10.375 | 0 |
| 2023-08-10 | 10.375 | 10.375 | 10.375 | 10.375 | 10.375 | 227 |
| 2023-08-09 | 10.375 | 10.375 | 10.375 | 10.375 | 10.375 | 0 |
| 2023-08-08 | 10.375 | 10.375 | 10.375 | 10.375 | 10.375 | 0 |
| 2023-08-07 | 10.375 | 10.668 | 10.375 | 10.375 | 10.375 | 24,349 |
| 2023-08-04 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-08-03 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-08-02 | 9.750 | 10.000 | 9.750 | 10.000 | 10.000 | 10,000 |
| 2023-08-01 | 9.375 | 10.000 | 9.375 | 9.375 | 9.375 | 62,500 |
| 2023-07-31 | 9.250 | 9.300 | 9.000 | 9.250 | 9.250 | 35,840 |
| 2023-07-28 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-07-27 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-07-26 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-07-25 | 9.375 | 9.375 | 9.375 | 9.375 | 9.375 | 0 |
| 2023-07-24 | 9.375 | 9.375 | 9.375 | 9.375 | 9.375 | 0 |
| 2023-07-21 | 9.375 | 9.375 | 9.375 | 9.375 | 9.375 | 0 |
| 2023-07-20 | 9.375 | 9.375 | 9.375 | 9.375 | 9.375 | 0 |
| 2023-07-19 | 9.375 | 9.375 | 9.375 | 9.375 | 9.375 | 0 |
| 2023-07-18 | 9.375 | 9.375 | 9.375 | 9.375 | 9.375 | 0 |
| 2023-07-17 | 9.375 | 9.375 | 9.075 | 9.375 | 9.375 | 90,000 |
| 2023-07-14 | 9.375 | 9.375 | 9.375 | 9.375 | 9.375 | 0 |
| 2023-07-13 | 9.375 | 9.375 | 9.375 | 9.375 | 9.375 | 0 |
| 2023-07-12 | 9.375 | 9.375 | 9.075 | 9.375 | 9.375 | 1,000 |
| 2023-07-11 | 9.375 | 9.600 | 9.375 | 9.375 | 9.375 | 260 |
| 2023-07-10 | 9.375 | 9.375 | 9.375 | 9.375 | 9.375 | 0 |
| 2023-07-07 | 9.375 | 9.375 | 9.375 | 9.375 | 9.375 | 0 |
| 2023-07-06 | 9.375 | 9.375 | 9.375 | 9.375 | 9.375 | 0 |
| 2023-07-05 | 9.375 | 9.375 | 9.250 | 9.375 | 9.375 | 25,000 |
| 2023-07-04 | 9.625 | 9.625 | 9.625 | 9.625 | 9.625 | 0 |
| 2023-07-03 | 9.625 | 9.625 | 9.625 | 9.625 | 9.625 | 0 |
| 2023-06-30 | 9.625 | 9.625 | 9.625 | 9.625 | 9.625 | 0 |
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.