Software Circle plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-01-04 | 5.750 | 5.750 | 5.535 | 5.750 | 5.750 | 30,000 |
| 2023-01-03 | 5.750 | 5.750 | 5.630 | 5.750 | 5.750 | 17,930 |
| 2022-12-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-12-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-12-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-12-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-12-22 | 5.750 | 5.995 | 5.750 | 5.750 | 5.750 | 8,340 |
| 2022-12-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-12-20 | 5.600 | 5.750 | 5.376 | 5.750 | 5.750 | 19,968 |
| 2022-12-19 | 5.600 | 5.600 | 5.280 | 5.600 | 5.600 | 333 |
| 2022-12-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2022-12-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2022-12-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2022-12-13 | 5.280 | 5.600 | 5.280 | 5.600 | 5.600 | 144,119 |
| 2022-12-12 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-12-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-12-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-12-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-12-06 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-12-05 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-12-02 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-12-01 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 100,000 |
| 2022-11-30 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-11-29 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-11-28 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 50,000 |
| 2022-11-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 50,000 |
| 2022-11-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-11-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-11-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-11-21 | 5.750 | 5.750 | 5.600 | 5.750 | 5.750 | 4,036 |
| 2022-11-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-11-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-11-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-11-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-11-14 | 6.000 | 6.000 | 5.100 | 6.000 | 6.000 | 100,000 |
| 2022-11-11 | 6.150 | 6.150 | 5.810 | 6.150 | 6.150 | 76 |
| 2022-11-10 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2022-11-09 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2022-11-08 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2022-11-07 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2022-11-04 | 6.000 | 6.150 | 6.000 | 6.150 | 6.150 | 6,669 |
| 2022-11-03 | 5.900 | 6.000 | 5.900 | 5.900 | 5.900 | 333 |
| 2022-11-02 | 5.900 | 5.900 | 5.810 | 5.900 | 5.900 | 392 |
| 2022-11-01 | 5.900 | 6.000 | 5.900 | 5.900 | 5.900 | 10,761 |
| 2022-10-31 | 5.900 | 6.000 | 5.900 | 5.900 | 5.900 | 3,696 |
| 2022-10-28 | 5.500 | 5.750 | 5.378 | 5.750 | 5.750 | 100,000 |
| 2022-10-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-10-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-10-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-10-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-10-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-10-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-10-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-10-18 | 5.500 | 7.000 | 5.500 | 5.500 | 5.500 | 20,495 |
| 2022-10-17 | 5.500 | 5.500 | 5.482 | 5.500 | 5.500 | 100,000 |
| 2022-10-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-10-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-10-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-10-11 | 5.500 | 7.000 | 5.500 | 5.500 | 5.500 | 39,585 |
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.