Software Circle plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 9,105 |
| 2022-01-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-01-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-01-17 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 9,062 |
| 2022-01-14 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-01-13 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-01-12 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-01-11 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-01-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-01-07 | 5.250 | 5.250 | 5.130 | 5.250 | 5.250 | 610 |
| 2022-01-06 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-01-05 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-01-04 | 5.250 | 5.500 | 5.130 | 5.250 | 5.250 | 17,625 |
| 2021-12-31 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2021-12-30 | 5.250 | 5.400 | 5.250 | 5.250 | 5.250 | 16,308 |
| 2021-12-29 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2021-12-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2021-12-23 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 7,272 |
| 2021-12-22 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 4,036 |
| 2021-12-21 | 4.400 | 6.000 | 4.400 | 5.250 | 5.250 | 406,869 |
| 2021-12-20 | 4.500 | 4.500 | 3.750 | 4.150 | 4.150 | 50,000 |
| 2021-12-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2021-12-16 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 5,000 |
| 2021-12-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2021-12-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2021-12-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2021-12-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2021-12-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2021-12-08 | 5.000 | 5.000 | 4.503 | 5.000 | 5.000 | 25,316 |
| 2021-12-07 | 5.250 | 5.360 | 5.000 | 5.000 | 5.000 | 70,000 |
| 2021-12-06 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 9,054 |
| 2021-12-03 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2021-12-02 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2021-12-01 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2021-11-30 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 25,000 |
| 2021-11-29 | 5.000 | 5.500 | 5.000 | 5.250 | 5.250 | 15,370 |
| 2021-11-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2021-11-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2021-11-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2021-11-23 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 263 |
| 2021-11-22 | 5.000 | 5.250 | 5.000 | 5.000 | 5.000 | 19,485 |
| 2021-11-19 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 10,000 |
| 2021-11-18 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 10,000 |
| 2021-11-17 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 19,960 |
| 2021-11-16 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2021-11-15 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2021-11-12 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2021-11-11 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2021-11-10 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2021-11-09 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 10,000 |
| 2021-11-08 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2021-11-05 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2021-11-04 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 9,960 |
| 2021-11-03 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2021-11-02 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2021-11-01 | 4.750 | 4.750 | 4.545 | 4.750 | 4.750 | 18,785 |
| 2021-10-29 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2021-10-28 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 1,102 |
| 2021-10-27 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 9,780 |
| 2021-10-26 | 4.750 | 4.800 | 4.750 | 4.750 | 4.750 | 25,000 |
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.