Skillcast Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	20.000	20.800	20.000	20.000	19.124	62
2023-09-22	20.000	20.800	20.000	20.000	19.124	5
2023-09-21	20.000	20.800	19.300	20.000	19.124	96
2023-09-20	20.000	20.800	20.000	20.000	19.124	16
2023-09-19	20.000	20.800	20.000	20.000	19.124	25
2023-09-18	20.000	20.800	20.000	20.000	19.124	96
2023-09-15	20.000	20.480	20.000	20.000	19.124	250
2023-09-14	20.000	20.000	19.300	20.000	19.124	1
2023-09-13	20.000	20.000	20.000	20.000	19.124	0
2023-09-12	20.000	20.650	19.300	20.000	19.124	83
2023-09-11	20.000	20.000	19.300	20.000	19.124	85
2023-09-08	20.000	20.000	19.300	20.000	19.124	9
2023-09-07	20.000	20.650	19.300	20.000	19.124	78,952
2023-09-06	20.000	20.000	20.000	20.000	19.124	0
2023-09-05	20.000	20.650	19.300	20.000	19.124	15
2023-09-04	20.000	20.650	19.300	20.000	19.124	39
2023-09-01	20.000	20.700	20.000	20.000	19.124	42,429
2023-08-31	20.000	20.699	20.000	20.000	19.124	1,449
2023-08-30	20.000	20.895	20.000	20.000	19.124	867
2023-08-29	20.000	20.895	20.000	20.000	19.124	85
2023-08-25	20.000	20.900	19.300	20.000	19.124	13
2023-08-24	20.000	20.000	19.300	20.000	19.124	5
2023-08-23	20.000	20.700	20.000	20.000	19.124	55,033
2023-08-22	20.000	20.700	20.000	20.000	19.124	50,000
2023-08-21	20.000	20.000	20.000	20.000	19.124	0
2023-08-18	20.000	20.000	20.000	20.000	19.124	0
2023-08-17	20.000	20.000	19.300	20.000	19.124	3
2023-08-16	20.000	20.902	19.300	20.000	19.124	225
2023-08-15	20.000	20.901	19.300	20.000	19.124	65
2023-08-14	20.000	20.900	20.000	20.000	19.124	156
2023-08-11	20.000	20.900	19.240	20.000	19.124	70,909
2023-08-10	20.000	20.000	20.000	20.000	19.124	0
2023-08-09	20.000	20.000	20.000	20.000	19.124	0
2023-08-08	20.000	20.900	20.000	20.000	19.124	48
2023-08-07	20.000	20.000	19.240	20.000	19.124	10,030
2023-08-04	20.000	20.900	20.000	20.000	19.124	8,646
2023-08-03	20.000	20.800	20.000	20.000	19.124	10,000
2023-08-02	20.000	20.000	19.240	20.000	19.124	42
2023-08-01	20.000	20.900	20.000	20.000	19.124	23
2023-07-31	20.000	20.000	19.240	20.000	19.124	5
2023-07-28	20.000	20.000	20.000	20.000	19.124	0
2023-07-27	20.000	20.000	20.000	20.000	19.124	0
2023-07-26	20.000	20.000	20.000	20.000	19.124	0
2023-07-25	20.000	20.000	20.000	20.000	19.124	0
2023-07-24	20.000	20.900	19.240	20.000	19.124	39,711
2023-07-21	20.000	20.900	19.240	20.000	19.124	138
2023-07-20	20.000	20.240	20.000	20.000	19.124	60,000
2023-07-19	20.000	20.500	20.000	20.000	19.124	10,225
2023-07-18	19.500	19.980	19.004	19.500	18.646	8,186
2023-07-17	19.500	19.500	19.500	19.500	18.646	0
2023-07-14	19.500	19.953	19.500	19.500	18.646	52
2023-07-13	19.500	19.500	19.500	19.500	18.646	0
2023-07-12	20.000	20.000	19.120	19.500	18.646	15,002
2023-07-11	20.300	20.300	20.300	20.300	19.411	0
2023-07-10	20.300	20.300	20.072	20.300	19.411	224
2023-07-07	20.300	20.571	20.300	20.300	19.411	12
2023-07-06	20.300	20.300	20.300	20.300	19.411	0
2023-07-05	20.300	20.300	20.300	20.300	19.411	0
2023-07-04	20.500	20.950	20.300	20.300	19.411	6
2023-07-03	20.500	20.950	20.500	20.500	19.603	37

← NewerPage 14 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.