Software Circle plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-03-29 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-03-28 | 9.000 | 9.250 | 8.720 | 9.250 | 9.250 | 249,981 |
| 2023-03-27 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-03-24 | 9.250 | 9.250 | 9.100 | 9.250 | 9.250 | 15,000 |
| 2023-03-23 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-03-22 | 9.000 | 9.250 | 9.000 | 9.250 | 9.250 | 65,000 |
| 2023-03-21 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2023-03-20 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 10,000 |
| 2023-03-17 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-03-16 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-03-15 | 9.250 | 9.495 | 9.000 | 9.000 | 9.000 | 25,000 |
| 2023-03-14 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-03-13 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-03-10 | 9.250 | 9.250 | 9.150 | 9.250 | 9.250 | 256 |
| 2023-03-09 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-03-08 | 9.250 | 9.250 | 8.500 | 9.250 | 9.250 | 28,798 |
| 2023-03-07 | 10.000 | 10.250 | 9.500 | 9.500 | 9.500 | 13,528 |
| 2023-03-06 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-03-03 | 10.000 | 10.000 | 9.510 | 10.000 | 10.000 | 10,505 |
| 2023-03-02 | 10.250 | 10.500 | 9.500 | 10.000 | 10.000 | 24,545 |
| 2023-03-01 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 2,766 |
| 2023-02-28 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2023-02-27 | 10.750 | 10.750 | 10.000 | 10.750 | 10.750 | 48,530 |
| 2023-02-24 | 11.000 | 11.000 | 10.600 | 11.000 | 11.000 | 4,560 |
| 2023-02-23 | 11.000 | 11.000 | 10.600 | 11.000 | 11.000 | 1,005 |
| 2023-02-22 | 10.500 | 11.000 | 10.500 | 11.000 | 11.000 | 36,390 |
| 2023-02-21 | 9.550 | 10.000 | 9.550 | 10.000 | 10.000 | 55,027 |
| 2023-02-20 | 9.125 | 9.500 | 9.125 | 9.125 | 9.125 | 12,384 |
| 2023-02-17 | 8.750 | 9.500 | 8.500 | 9.125 | 9.125 | 258,100 |
| 2023-02-16 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-02-15 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 17,500 |
| 2023-02-14 | 8.600 | 8.750 | 8.360 | 8.750 | 8.750 | 11,000 |
| 2023-02-13 | 8.600 | 8.600 | 8.346 | 8.600 | 8.600 | 173,595 |
| 2023-02-10 | 8.500 | 8.600 | 8.330 | 8.600 | 8.600 | 31,949 |
| 2023-02-09 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2023-02-08 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2023-02-07 | 8.500 | 8.500 | 8.330 | 8.500 | 8.500 | 10,000 |
| 2023-02-06 | 8.750 | 9.000 | 8.300 | 8.500 | 8.500 | 135,000 |
| 2023-02-03 | 8.750 | 8.800 | 8.750 | 8.750 | 8.750 | 10,000 |
| 2023-02-02 | 8.400 | 8.800 | 8.400 | 8.400 | 8.400 | 761 |
| 2023-02-01 | 8.100 | 8.492 | 7.908 | 8.250 | 8.250 | 21,809 |
| 2023-01-31 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-01-30 | 7.750 | 8.100 | 7.700 | 8.100 | 8.100 | 225,895 |
| 2023-01-27 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 1 |
| 2023-01-26 | 7.750 | 7.775 | 7.750 | 7.750 | 7.750 | 6,302 |
| 2023-01-25 | 7.625 | 7.625 | 7.625 | 7.625 | 7.625 | 0 |
| 2023-01-24 | 7.625 | 7.625 | 7.000 | 7.625 | 7.625 | 23,588 |
| 2023-01-23 | 7.875 | 7.875 | 7.500 | 7.875 | 7.875 | 34,500 |
| 2023-01-20 | 7.875 | 8.243 | 7.875 | 7.875 | 7.875 | 12,059 |
| 2023-01-19 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 0 |
| 2023-01-18 | 7.503 | 7.750 | 7.503 | 7.625 | 7.625 | 42,000 |
| 2023-01-17 | 6.000 | 7.500 | 6.000 | 7.125 | 7.125 | 111,132 |
| 2023-01-16 | 5.750 | 6.000 | 5.550 | 5.875 | 5.875 | 156 |
| 2023-01-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-01-12 | 5.750 | 5.750 | 5.550 | 5.750 | 5.750 | 1,255 |
| 2023-01-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-01-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-01-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-01-06 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 100,000 |
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.