Skillcast Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	20.500	20.950	20.500	20.500	19.603	34
2023-06-29	20.500	20.950	20.120	20.500	19.603	226
2023-06-28	20.500	20.950	20.500	20.500	19.336	52
2023-06-27	20.500	20.500	20.500	20.500	19.336	0
2023-06-26	20.500	20.500	20.500	20.500	19.336	0
2023-06-23	20.500	20.950	20.120	20.500	19.336	14
2023-06-22	20.500	20.500	20.500	20.500	19.336	0
2023-06-21	20.500	20.950	20.500	20.500	19.336	20
2023-06-20	20.500	20.950	20.120	20.500	19.336	31
2023-06-19	20.500	20.500	20.120	20.500	19.336	10
2023-06-16	20.500	20.500	20.500	20.500	19.336	0
2023-06-15	20.500	20.500	20.500	20.500	19.336	0
2023-06-14	20.500	20.500	20.120	20.500	19.336	26
2023-06-13	20.500	20.500	20.500	20.500	19.336	0
2023-06-12	20.500	20.500	20.500	20.500	19.336	0
2023-06-09	20.500	20.950	20.500	20.500	19.336	16
2023-06-08	20.500	20.500	20.500	20.500	19.336	0
2023-06-07	20.500	20.500	20.500	20.500	19.336	0
2023-06-06	20.500	20.950	20.120	20.500	19.336	17
2023-06-05	20.500	20.950	20.120	20.500	19.336	32
2023-06-02	20.500	20.950	20.500	20.500	19.336	21
2023-06-01	20.500	20.500	20.120	20.500	19.336	10,224
2023-05-31	20.700	20.920	20.472	20.700	19.524	327
2023-05-30	20.700	20.950	20.700	20.700	19.524	75
2023-05-26	20.700	20.950	20.700	20.700	19.524	4
2023-05-25	20.700	20.950	20.700	20.700	19.524	12
2023-05-24	20.700	20.700	20.472	20.700	19.524	23
2023-05-23	20.700	20.700	20.700	20.700	19.524	0
2023-05-22	20.700	20.950	20.472	20.700	19.524	44
2023-05-19	20.700	20.950	20.700	20.700	19.524	3
2023-05-18	20.700	20.700	20.700	20.700	19.524	0
2023-05-17	20.700	20.971	20.700	20.700	19.524	23
2023-05-16	20.700	20.970	20.700	20.700	19.524	9
2023-05-15	20.500	20.500	20.500	20.500	19.336	0
2023-05-12	20.500	20.950	20.000	20.500	19.336	20,002
2023-05-11	20.500	20.500	20.500	20.500	19.336	0
2023-05-10	21.000	21.450	20.240	21.000	19.807	1,451
2023-05-09	21.000	21.895	21.000	21.000	19.807	60,099
2023-05-05	21.000	21.901	20.240	21.000	19.807	58
2023-05-04	21.000	21.000	21.000	21.000	19.807	0
2023-05-03	21.000	21.000	21.000	21.000	19.807	0
2023-05-02	21.500	21.500	20.360	21.500	20.279	9
2023-04-28	21.500	22.400	20.360	21.500	20.279	103,341
2023-04-27	21.500	21.500	21.500	21.500	20.279	0
2023-04-26	21.500	22.500	21.500	21.500	20.279	10,000
2023-04-25	20.500	20.750	20.500	20.500	19.336	7
2023-04-24	20.500	20.750	20.500	20.500	19.336	7
2023-04-21	20.500	21.000	20.000	21.000	19.807	86,179
2023-04-20	20.500	20.500	20.500	20.500	19.336	0
2023-04-19	20.500	20.500	20.500	20.500	19.336	0
2023-04-18	20.500	20.750	20.120	20.500	19.336	627
2023-04-17	20.500	20.750	20.500	20.500	19.336	10
2023-04-14	20.400	20.400	20.096	20.400	19.241	251
2023-04-13	20.500	20.950	20.120	20.400	19.241	5,099
2023-04-12	20.500	20.900	20.120	20.500	19.336	5,004
2023-04-11	20.500	20.900	20.500	20.500	19.336	9
2023-04-06	20.500	20.500	20.500	20.500	19.336	0
2023-04-05	20.500	20.935	20.000	20.500	19.336	7,277
2023-04-04	20.500	20.500	20.500	20.500	19.336	0
2023-04-03	20.500	20.940	20.500	20.500	19.336	89

← NewerPage 15 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.