Skillcast Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	20.500	20.940	20.500	20.500	19.336	89
2023-03-31	20.500	20.980	20.500	20.500	19.336	582
2023-03-30	20.500	21.000	20.250	20.500	19.336	116,000
2023-03-29	21.000	21.000	21.000	21.000	19.807	0
2023-03-28	21.000	21.000	21.000	21.000	19.807	0
2023-03-27	21.000	21.760	21.000	21.000	19.807	251
2023-03-24	21.000	21.777	20.240	21.000	19.807	86
2023-03-23	21.000	21.875	20.240	21.000	19.807	42,228
2023-03-22	21.500	21.880	21.000	21.000	19.807	273
2023-03-21	21.500	22.222	21.500	21.500	20.279	28,405
2023-03-20	21.500	22.445	21.500	21.500	20.279	2,207
2023-03-17	21.500	21.500	20.360	21.500	20.279	21
2023-03-16	21.500	21.500	21.500	21.500	20.279	0
2023-03-15	21.500	21.500	21.500	21.500	20.279	0
2023-03-14	21.500	21.500	21.500	21.500	20.279	0
2023-03-13	21.500	21.500	21.500	21.500	20.279	0
2023-03-10	21.500	21.900	20.360	21.500	20.279	34
2023-03-09	21.500	21.500	20.360	21.500	20.279	248
2023-03-08	21.500	22.200	20.360	21.500	20.279	151
2023-03-07	21.500	22.000	21.500	21.500	20.279	8,000
2023-03-06	21.500	22.200	20.360	21.500	20.279	324
2023-03-03	21.000	21.500	19.480	21.500	20.279	43
2023-03-02	21.000	22.200	21.000	21.000	19.807	47
2023-03-01	21.000	22.260	21.000	21.000	19.807	66
2023-02-28	21.000	21.000	19.480	21.000	19.807	133
2023-02-27	21.000	21.950	21.000	21.000	19.807	25,869
2023-02-24	21.000	21.070	19.480	21.000	19.807	135,168
2023-02-23	21.000	21.000	21.000	21.000	19.807	0
2023-02-22	21.000	22.300	19.480	21.000	19.807	551
2023-02-21	21.000	22.300	19.480	21.000	19.807	4,946
2023-02-20	21.000	22.300	19.480	21.000	19.807	347
2023-02-17	21.000	22.300	19.480	21.000	19.807	232
2023-02-16	21.000	22.300	21.000	21.000	19.807	107
2023-02-15	21.000	22.300	21.000	21.000	19.807	22
2023-02-14	21.000	21.000	21.000	21.000	19.807	0
2023-02-13	21.000	22.360	19.480	21.000	19.807	77
2023-02-10	21.000	22.360	19.480	21.000	19.807	97
2023-02-09	21.000	22.360	19.480	21.000	19.807	454
2023-02-08	21.000	22.425	19.480	21.000	19.807	5,862
2023-02-07	21.000	22.440	19.480	21.000	19.807	116
2023-02-06	21.000	22.500	19.480	21.000	19.807	168
2023-02-03	21.000	22.500	21.000	21.000	19.807	1,055
2023-02-02	20.500	22.500	19.480	21.000	19.807	286
2023-02-01	20.500	20.880	20.500	20.500	19.336	13,614
2023-01-31	20.000	20.900	18.480	20.000	18.864	117
2023-01-30	19.500	21.000	18.480	20.000	18.864	16,383
2023-01-27	17.500	19.500	17.100	19.500	18.393	341,863
2023-01-26	17.500	17.500	17.295	17.500	16.506	52,683
2023-01-25	17.500	17.500	17.000	17.500	16.506	45
2023-01-24	17.500	17.500	17.295	17.500	16.506	212
2023-01-23	17.500	17.500	17.000	17.500	16.506	67
2023-01-20	17.500	17.500	17.295	17.500	16.506	28
2023-01-19	17.500	17.500	17.500	17.500	16.506	0
2023-01-18	17.500	17.500	17.000	17.500	16.506	20
2023-01-17	17.500	17.500	17.000	17.500	16.506	22
2023-01-16	17.500	17.500	17.295	17.500	16.506	143
2023-01-13	17.500	17.500	17.000	17.500	16.506	125,023
2023-01-12	17.500	17.500	17.100	17.500	16.506	138,690
2023-01-11	17.500	17.500	17.500	17.500	16.506	0
2023-01-10	17.500	17.500	17.500	17.500	16.506	0

← NewerPage 16 of 21 · 1,236 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.