Software Circle plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-07-13 | 5.450 | 5.450 | 5.360 | 5.450 | 5.450 | 2,292 |
| 2022-07-12 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-07-11 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-07-08 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-07-07 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-07-06 | 5.450 | 5.450 | 5.360 | 5.450 | 5.450 | 1,145 |
| 2022-07-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-07-04 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-07-01 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-06-30 | 5.450 | 5.450 | 5.360 | 5.450 | 5.450 | 5,337 |
| 2022-06-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-06-28 | 5.450 | 5.450 | 5.360 | 5.450 | 5.450 | 1,600 |
| 2022-06-27 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-06-24 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-06-23 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-06-22 | 5.450 | 5.900 | 5.450 | 5.450 | 5.450 | 1,550 |
| 2022-06-21 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-06-20 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-06-17 | 5.450 | 5.450 | 5.375 | 5.450 | 5.450 | 40,000 |
| 2022-06-16 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-06-15 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-06-14 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-06-13 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-06-10 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-06-09 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-06-08 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-06-07 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-06-06 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-06-01 | 5.450 | 5.450 | 5.375 | 5.450 | 5.450 | 750 |
| 2022-05-31 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-05-30 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-05-27 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-05-26 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-05-25 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-05-24 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-05-23 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-05-20 | 5.450 | 5.450 | 5.360 | 5.450 | 5.450 | 5,573 |
| 2022-05-19 | 5.450 | 5.765 | 5.450 | 5.450 | 5.450 | 31,049 |
| 2022-05-18 | 5.450 | 5.450 | 5.260 | 5.450 | 5.450 | 25,120 |
| 2022-05-17 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-05-16 | 5.450 | 5.500 | 5.450 | 5.450 | 5.450 | 100,000 |
| 2022-05-13 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-05-12 | 5.450 | 5.500 | 5.450 | 5.450 | 5.450 | 165,000 |
| 2022-05-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 85,000 |
| 2022-05-10 | 5.450 | 5.450 | 5.200 | 5.450 | 5.450 | 2,440 |
| 2022-05-09 | 5.450 | 5.450 | 5.200 | 5.450 | 5.450 | 5,000 |
| 2022-05-06 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-05-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-05-04 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-05-03 | 5.450 | 5.450 | 5.200 | 5.450 | 5.450 | 1,166 |
| 2022-04-29 | 5.450 | 5.450 | 5.398 | 5.450 | 5.450 | 116,086 |
| 2022-04-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-04-27 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-04-26 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-04-25 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-04-22 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-04-21 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-04-20 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-04-19 | 5.450 | 5.800 | 5.450 | 5.450 | 5.450 | 7,500 |
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.