Software Circle plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 5.400 | 5.800 | 5.400 | 5.400 | 5.400 | 67,500 |
| 2022-04-13 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-04-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-04-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-04-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-04-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-04-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-04-05 | 5.400 | 5.700 | 5.400 | 5.400 | 5.400 | 7,500 |
| 2022-04-04 | 5.350 | 5.700 | 5.350 | 5.350 | 5.350 | 7,500 |
| 2022-04-01 | 5.350 | 5.700 | 5.350 | 5.350 | 5.350 | 17,865 |
| 2022-03-31 | 5.350 | 5.700 | 5.350 | 5.350 | 5.350 | 10,000 |
| 2022-03-30 | 5.350 | 5.500 | 5.350 | 5.350 | 5.350 | 5,500 |
| 2022-03-29 | 5.350 | 5.700 | 5.350 | 5.350 | 5.350 | 12,630 |
| 2022-03-28 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 7,500 |
| 2022-03-25 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 7,500 |
| 2022-03-24 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 10,000 |
| 2022-03-23 | 5.250 | 5.400 | 5.250 | 5.250 | 5.250 | 30,892 |
| 2022-03-22 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 7,500 |
| 2022-03-21 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 77,562 |
| 2022-03-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-03-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-03-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-03-15 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-03-14 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-03-11 | 5.250 | 5.400 | 5.250 | 5.250 | 5.250 | 6,500 |
| 2022-03-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-03-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-03-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-03-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-03-04 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-03-03 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-03-02 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-03-01 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-02-28 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 1,750 |
| 2022-02-25 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-02-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-02-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-02-22 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-02-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-02-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-02-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-02-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-02-15 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 5,500 |
| 2022-02-14 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-02-11 | 5.250 | 5.600 | 5.250 | 5.250 | 5.250 | 51,720 |
| 2022-02-10 | 5.250 | 5.600 | 5.250 | 5.250 | 5.250 | 45,902 |
| 2022-02-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-02-08 | 5.250 | 5.600 | 5.250 | 5.250 | 5.250 | 35,015 |
| 2022-02-07 | 5.250 | 5.600 | 5.250 | 5.250 | 5.250 | 15,000 |
| 2022-02-04 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-02-03 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-02-02 | 5.250 | 5.250 | 5.130 | 5.250 | 5.250 | 20,000 |
| 2022-02-01 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-01-31 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-01-28 | 5.250 | 5.250 | 5.130 | 5.250 | 5.250 | 10,000 |
| 2022-01-27 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-01-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-01-25 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-01-24 | 5.250 | 5.250 | 5.130 | 5.250 | 5.250 | 1,000 |
| 2022-01-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 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.