Skillcast Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	26.000	26.000	26.000	26.000	25.072	0
2023-12-15	26.000	26.000	26.000	26.000	25.072	0
2023-12-14	26.000	26.900	26.000	26.000	25.072	37,174
2023-12-13	25.500	25.500	25.500	25.500	24.590	0
2023-12-12	25.000	25.640	24.600	25.500	24.590	46,502
2023-12-11	25.000	25.000	25.000	25.000	24.108	0
2023-12-08	26.500	26.500	24.000	25.500	24.590	63,131
2023-12-07	26.500	26.500	25.000	26.500	25.555	4,833
2023-12-06	26.500	28.900	25.000	26.500	25.555	214
2023-12-05	26.500	26.500	25.000	26.500	25.555	15
2023-12-04	26.500	28.900	25.000	26.500	25.555	76
2023-12-01	22.000	26.500	22.000	26.500	25.555	77,944
2023-11-30	22.000	23.700	20.850	22.000	21.215	106
2023-11-29	22.000	23.700	22.000	22.000	21.215	21
2023-11-28	22.000	22.000	20.800	22.000	21.215	5
2023-11-27	22.000	23.920	20.800	22.000	21.215	112
2023-11-24	22.000	24.000	22.000	22.000	21.215	29,541
2023-11-23	22.000	23.978	22.000	22.000	21.215	131,989
2023-11-22	21.500	21.500	21.500	21.500	20.733	0
2023-11-21	21.500	21.500	20.650	21.500	20.733	410
2023-11-20	21.500	22.900	20.650	21.500	20.733	13,123
2023-11-17	21.500	21.500	20.600	21.500	20.733	59
2023-11-16	20.000	22.998	19.149	21.500	20.733	29,614
2023-11-15	20.000	20.800	20.000	20.000	19.286	9
2023-11-14	20.000	20.800	19.149	20.000	19.286	25
2023-11-13	20.000	20.800	20.000	20.000	19.286	1,313
2023-11-10	20.000	20.000	20.000	20.000	19.286	0
2023-11-09	20.000	20.000	20.000	20.000	19.286	0
2023-11-08	20.000	20.800	20.000	20.000	19.286	8
2023-11-07	20.000	20.000	20.000	20.000	19.286	0
2023-11-06	20.500	20.800	19.150	20.500	19.769	1,136
2023-11-03	20.500	20.800	20.500	20.500	19.769	2,403
2023-11-02	20.500	20.500	19.149	20.500	19.769	7,500
2023-11-01	20.500	20.800	19.149	20.500	19.769	2,760
2023-10-31	20.500	20.500	19.149	20.500	19.769	44
2023-10-30	20.500	20.800	19.141	20.500	19.769	519
2023-10-27	20.500	20.800	20.500	20.500	19.769	3
2023-10-26	20.500	20.820	20.500	20.500	19.769	5,557
2023-10-25	20.500	20.850	20.500	20.500	19.769	1,000
2023-10-24	20.500	20.888	20.500	20.500	19.769	1,914
2023-10-23	20.000	20.901	20.000	20.000	19.286	23
2023-10-20	20.000	20.902	19.500	19.500	18.804	14,373
2023-10-19	20.000	20.000	20.000	20.000	19.286	0
2023-10-18	20.000	21.000	19.100	20.000	19.286	25,445
2023-10-17	20.000	20.901	19.100	20.000	19.286	89
2023-10-16	20.000	20.000	19.094	20.000	19.286	283
2023-10-13	20.000	21.000	20.000	20.000	19.286	137
2023-10-12	20.000	20.000	20.000	20.000	19.286	0
2023-10-11	20.000	20.000	19.370	20.000	19.286	8,000
2023-10-10	20.000	20.888	19.750	20.000	19.286	118,658
2023-10-09	20.000	20.900	19.100	20.000	19.286	3
2023-10-06	20.000	20.000	19.300	20.000	19.286	20,000
2023-10-05	20.000	20.888	20.000	20.000	19.286	981
2023-10-04	20.000	20.901	19.500	20.000	19.124	160
2023-10-03	20.000	20.901	20.000	20.000	19.124	21
2023-10-02	20.000	20.000	20.000	20.000	19.124	0
2023-09-29	20.000	20.888	19.625	20.000	19.124	5,865
2023-09-28	20.000	20.000	19.500	20.000	19.124	7
2023-09-27	20.000	20.900	20.000	20.000	19.124	22,871
2023-09-26	20.000	20.000	19.300	20.000	19.124	1

← NewerPage 13 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.