Software Circle plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	9.625	9.625	9.250	9.625	9.625	658
2023-06-28	9.625	9.625	9.250	9.625	9.625	463
2023-06-27	9.625	9.625	9.625	9.625	9.625	0
2023-06-26	9.625	9.625	9.250	9.625	9.625	100,000
2023-06-23	9.625	9.625	9.625	9.625	9.625	0
2023-06-22	9.625	9.625	9.625	9.625	9.625	0
2023-06-21	9.625	9.625	9.250	9.625	9.625	313
2023-06-20	9.625	9.625	9.625	9.625	9.625	0
2023-06-19	9.625	9.625	9.250	9.625	9.625	2,221
2023-06-16	9.625	9.625	9.600	9.625	9.625	10,000
2023-06-15	9.625	9.625	9.250	9.625	9.625	2,500
2023-06-14	9.625	9.625	9.625	9.625	9.625	0
2023-06-13	9.625	9.625	9.625	9.625	9.625	0
2023-06-12	9.625	9.625	9.600	9.625	9.625	260
2023-06-09	9.625	9.625	9.250	9.625	9.625	4,050
2023-06-08	9.625	9.625	9.250	9.625	9.625	3,000
2023-06-07	9.625	9.625	9.625	9.625	9.625	0
2023-06-06	9.625	9.625	9.258	9.625	9.625	15,000
2023-06-05	9.625	9.630	9.625	9.625	9.625	45,000
2023-06-02	9.625	9.625	9.625	9.625	9.625	0
2023-06-01	10.380	10.380	9.470	9.625	9.625	98,799
2023-05-31	10.010	10.500	10.010	10.500	10.500	63,227
2023-05-30	10.000	10.000	10.000	10.000	10.000	0
2023-05-26	10.000	10.000	10.000	10.000	10.000	0
2023-05-25	10.000	10.000	10.000	10.000	10.000	7,653
2023-05-24	10.000	10.000	10.000	10.000	10.000	0
2023-05-23	10.000	10.000	10.000	10.000	10.000	0
2023-05-22	10.000	10.000	10.000	10.000	10.000	0
2023-05-19	10.000	10.000	10.000	10.000	10.000	0
2023-05-18	10.000	10.000	9.693	10.000	10.000	500
2023-05-17	10.000	10.300	10.000	10.000	10.000	16,667
2023-05-16	10.000	10.000	9.500	10.000	10.000	26,560
2023-05-15	10.000	10.000	10.000	10.000	10.000	0
2023-05-12	10.000	10.000	10.000	10.000	10.000	0
2023-05-11	10.000	10.300	10.000	10.000	10.000	242
2023-05-10	10.000	10.000	10.000	10.000	10.000	0
2023-05-09	10.000	10.000	10.000	10.000	10.000	0
2023-05-05	10.000	10.000	10.000	10.000	10.000	0
2023-05-04	10.000	10.000	10.000	10.000	10.000	0
2023-05-03	10.000	10.000	10.000	10.000	10.000	0
2023-05-02	10.250	10.250	10.250	10.250	10.250	0
2023-04-28	10.250	10.400	10.193	10.250	10.250	1,100
2023-04-27	10.150	10.500	10.150	10.250	10.250	212,500
2023-04-26	10.000	10.000	10.000	10.000	10.000	0
2023-04-25	10.000	10.000	10.000	10.000	10.000	0
2023-04-24	10.000	10.000	10.000	10.000	10.000	0
2023-04-21	10.000	10.000	10.000	10.000	10.000	0
2023-04-20	10.000	10.300	10.000	10.000	10.000	4,755
2023-04-19	10.000	10.000	10.000	10.000	10.000	0
2023-04-18	10.000	10.000	9.600	10.000	10.000	7,612
2023-04-17	9.500	10.000	9.500	10.000	10.000	22,500
2023-04-14	9.375	9.375	9.375	9.375	9.375	0
2023-04-13	9.375	9.500	9.253	9.375	9.375	2,463
2023-04-12	9.375	9.375	9.375	9.375	9.375	0
2023-04-11	9.375	9.375	9.375	9.375	9.375	0
2023-04-06	9.250	9.500	9.000	9.375	9.375	112,424
2023-04-05	9.250	9.250	9.000	9.250	9.250	50,000
2023-04-04	9.250	9.250	9.250	9.250	9.250	0
2023-04-03	9.250	9.390	9.250	9.250	9.250	26,560
2023-03-31	9.250	9.390	9.005	9.250	9.250	41,333

← NewerPage 15 of 22 · 1,268 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.