Skillcast Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	29.500	29.500	29.500	29.500	28.448	0
2024-03-13	29.500	29.500	29.000	29.500	28.448	2,723
2024-03-12	29.500	29.500	28.600	29.500	28.448	23
2024-03-11	29.500	30.974	29.500	29.500	28.448	83
2024-03-08	29.500	30.940	28.600	29.500	28.448	2,651
2024-03-07	29.500	29.500	28.600	29.500	28.448	107
2024-03-06	29.500	29.500	29.500	29.500	28.448	0
2024-03-05	29.500	29.500	29.500	29.500	28.448	0
2024-03-04	29.500	29.500	29.500	29.500	28.448	0
2024-03-01	29.500	29.500	29.500	29.500	28.448	0
2024-02-29	29.500	29.500	29.500	29.500	28.448	0
2024-02-28	29.500	30.940	29.500	29.500	28.448	9
2024-02-27	29.500	29.500	28.600	29.500	28.448	137
2024-02-26	29.500	29.500	29.500	29.500	28.448	0
2024-02-23	29.500	29.500	28.600	29.500	28.448	7
2024-02-22	29.500	30.940	29.500	29.500	28.448	73
2024-02-21	29.500	29.500	29.500	29.500	28.448	0
2024-02-20	29.500	29.500	29.500	29.500	28.448	0
2024-02-19	29.500	29.500	29.500	29.500	28.448	0
2024-02-16	29.500	29.500	29.500	29.500	28.448	0
2024-02-15	29.500	30.940	28.600	29.500	28.448	4
2024-02-14	29.500	30.940	29.500	29.500	28.448	1
2024-02-13	29.500	30.940	29.100	29.500	28.448	109,759
2024-02-12	29.500	30.940	29.500	29.500	28.448	7,181
2024-02-09	29.500	30.940	28.600	29.500	28.448	1,473
2024-02-08	29.500	29.500	29.500	29.500	28.448	0
2024-02-07	29.500	29.500	29.500	29.500	28.448	0
2024-02-06	29.500	29.500	29.500	29.500	28.448	0
2024-02-05	29.000	30.920	27.850	29.000	27.965	6
2024-02-02	29.000	29.000	27.800	29.000	27.965	56
2024-02-01	28.000	30.000	27.520	29.000	27.965	15,295
2024-01-31	27.000	30.000	26.250	28.000	27.001	291,261
2024-01-30	26.500	26.500	26.500	26.500	25.555	40
2024-01-29	26.500	26.500	26.500	26.500	25.555	0
2024-01-26	26.500	26.980	26.500	26.500	25.555	47
2024-01-25	26.500	27.000	26.500	26.500	25.555	10,000
2024-01-24	27.000	27.000	27.000	27.000	26.037	9,000
2024-01-23	26.500	26.500	26.500	26.500	25.555	0
2024-01-22	27.500	28.940	27.000	27.000	26.037	66,004
2024-01-19	27.000	28.597	27.000	27.000	26.037	12,462
2024-01-18	26.500	27.940	26.500	26.500	25.555	1,431
2024-01-17	27.000	27.000	27.000	27.000	26.037	997
2024-01-16	26.500	26.500	25.300	26.500	25.555	20
2024-01-15	26.500	26.500	25.300	26.500	25.555	77
2024-01-12	26.500	27.940	26.500	26.500	25.555	7
2024-01-11	26.500	26.500	26.500	26.500	25.555	0
2024-01-10	26.500	27.940	25.300	26.500	25.555	402
2024-01-09	26.500	27.940	26.500	26.500	25.555	113
2024-01-08	26.500	27.780	26.100	26.500	25.555	66,397
2024-01-05	26.500	27.940	26.500	26.500	25.555	5,004
2024-01-04	26.500	26.500	26.500	26.500	25.555	0
2024-01-03	26.500	27.971	25.250	26.500	25.555	44,765
2024-01-02	26.000	28.000	24.700	26.500	25.555	11,208
2023-12-29	26.000	26.000	24.700	26.000	25.072	5,000
2023-12-28	26.000	27.961	26.000	26.000	25.072	11
2023-12-27	26.000	26.000	24.700	26.000	25.072	3
2023-12-22	26.000	27.920	26.000	26.000	25.072	1
2023-12-21	26.000	27.920	24.700	26.000	25.072	3,552
2023-12-20	26.000	27.920	26.000	26.000	25.072	136
2023-12-19	26.000	27.920	24.500	26.000	25.072	960

← NewerPage 12 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.