Skillcast Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	49.500	50.375	49.500	49.500	48.082	190
2024-09-04	49.500	49.500	47.100	49.500	48.082	16,259
2024-09-03	48.000	54.000	47.775	49.500	48.082	147,372
2024-09-02	43.000	48.000	43.000	48.000	46.625	98,165
2024-08-30	41.000	41.000	40.700	41.000	39.826	15,000
2024-08-29	41.000	41.000	41.000	41.000	39.826	0
2024-08-28	41.000	41.000	40.700	41.000	39.826	15,000
2024-08-27	41.000	41.000	40.600	41.000	39.826	14
2024-08-23	41.000	41.000	40.150	41.000	39.826	3,705
2024-08-22	40.000	42.000	39.100	41.000	39.826	24,716
2024-08-21	39.900	40.000	39.900	40.000	38.854	5,000
2024-08-20	39.000	40.000	39.000	39.000	37.883	8,707
2024-08-19	39.000	39.000	38.600	39.000	37.883	8
2024-08-16	39.000	39.000	38.600	39.000	37.883	1,284
2024-08-15	39.000	39.000	39.000	39.000	37.883	0
2024-08-14	39.000	39.000	38.133	39.000	37.883	31,469
2024-08-13	39.000	39.900	39.000	39.000	37.883	1,863
2024-08-12	39.000	39.000	39.000	39.000	37.883	0
2024-08-09	39.000	39.000	39.000	39.000	37.883	0
2024-08-08	39.000	39.000	38.600	39.000	37.883	208
2024-08-07	39.000	39.000	39.000	39.000	37.883	0
2024-08-06	39.000	39.900	39.000	39.000	37.883	114
2024-08-05	39.000	40.000	39.000	39.000	37.883	2,200
2024-08-02	39.500	39.500	39.500	39.500	38.369	0
2024-08-01	39.500	39.950	39.500	39.500	38.369	60
2024-07-31	39.980	39.980	39.300	39.500	38.369	37,000
2024-07-30	40.500	40.500	40.500	40.500	39.340	0
2024-07-29	40.500	41.790	40.500	40.500	39.340	13,695
2024-07-26	40.500	40.500	40.500	40.500	39.340	0
2024-07-25	41.000	42.000	39.600	40.500	39.340	38,205
2024-07-24	39.500	39.500	39.500	39.500	38.369	0
2024-07-23	39.500	39.500	39.500	39.500	38.369	0
2024-07-22	39.500	39.900	39.500	39.500	38.369	40,006
2024-07-19	40.500	41.000	39.500	39.500	38.369	5,340
2024-07-18	39.000	39.000	39.000	39.000	37.883	0
2024-07-17	39.000	39.000	39.000	39.000	37.883	0
2024-07-16	39.000	39.000	39.000	39.000	37.883	0
2024-07-15	39.000	39.000	39.000	39.000	37.883	0
2024-07-12	39.000	40.000	39.000	39.000	37.883	1,250
2024-07-11	39.000	39.000	39.000	39.000	37.883	0
2024-07-10	39.000	40.000	39.000	39.000	37.883	5,000
2024-07-09	39.000	39.981	39.000	39.000	37.883	12
2024-07-08	38.500	39.700	38.440	39.000	37.883	15,073
2024-07-05	38.500	39.700	38.500	38.500	37.397	3,262
2024-07-04	38.500	38.500	38.500	38.500	37.397	0
2024-07-03	38.500	39.500	38.500	38.500	37.126	6,624
2024-07-02	37.500	38.300	37.500	37.500	36.162	23,545
2024-07-01	35.500	35.500	35.500	35.500	34.233	26
2024-06-28	35.500	35.500	35.500	35.500	34.233	0
2024-06-27	35.500	36.940	35.500	35.500	34.233	10
2024-06-26	35.500	36.940	35.500	35.500	34.233	27
2024-06-25	35.500	35.500	35.500	35.500	34.233	0
2024-06-24	35.500	35.500	35.500	35.500	34.233	0
2024-06-21	35.500	35.500	35.500	35.500	34.233	0
2024-06-20	35.500	35.500	35.500	35.500	34.233	0
2024-06-19	35.500	35.500	34.750	35.500	34.233	35
2024-06-18	35.500	35.500	34.750	35.500	34.233	11
2024-06-17	35.500	35.500	35.500	35.500	34.233	0
2024-06-14	35.500	35.500	35.500	35.500	34.233	0
2024-06-13	35.500	35.500	34.750	35.500	34.233	802

← NewerPage 10 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.0023 GBP
2026-07-02	0.0042 GBP
2025-10-02	0.0020 GBP
2025-07-03	0.0035 GBP
2024-10-03	0.0017 GBP
2024-07-04	0.0028 GBP
2023-10-05	0.0017 GBP
2023-06-29	0.0028 GBP
2022-10-06	0.0017 GBP
2022-06-30	0.0028 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.