Skillcast Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	17.500	17.500	17.000	17.500	16.506	1,404
2023-01-06	17.500	17.500	17.500	17.500	16.506	0
2023-01-05	17.500	17.800	17.500	17.500	16.506	1,425
2023-01-04	17.500	17.800	17.000	17.500	16.506	426
2023-01-03	17.500	17.500	17.500	17.500	16.506	0
2022-12-30	18.000	18.000	18.000	18.000	16.978	13
2022-12-29	18.000	18.000	18.000	18.000	16.978	0
2022-12-28	18.000	18.000	17.000	18.000	16.978	10,000
2022-12-23	18.500	18.650	18.500	18.500	17.449	38,000
2022-12-22	18.500	18.650	18.500	18.500	17.449	589
2022-12-21	18.500	18.500	18.500	18.500	17.449	0
2022-12-20	18.500	18.700	18.000	18.500	17.449	2,111
2022-12-19	18.500	18.700	18.500	18.500	17.449	25
2022-12-16	18.500	18.700	18.500	18.500	17.449	4,694
2022-12-15	18.500	18.500	18.000	18.500	17.449	151
2022-12-14	18.500	18.750	18.500	18.500	17.449	2,589
2022-12-13	18.500	18.500	18.500	18.500	17.449	0
2022-12-12	18.500	18.750	18.500	18.500	17.449	533
2022-12-09	18.500	18.500	18.500	18.500	17.449	0
2022-12-08	18.500	18.500	18.000	18.500	17.449	15
2022-12-07	18.500	18.500	18.500	18.500	17.449	0
2022-12-06	18.500	18.500	18.500	18.500	17.449	0
2022-12-05	18.500	18.750	18.500	18.500	17.449	16,010
2022-12-02	18.500	18.500	18.500	18.500	17.449	0
2022-12-01	18.500	18.500	18.500	18.500	17.449	0
2022-11-30	18.500	18.500	18.500	18.500	17.449	0
2022-11-29	18.500	18.500	18.500	18.500	17.449	0
2022-11-28	18.500	18.770	18.500	18.500	17.449	10
2022-11-25	18.500	18.500	18.500	18.500	17.449	0
2022-11-24	19.000	19.000	19.000	19.000	17.921	977
2022-11-23	18.500	18.500	18.500	18.500	17.449	0
2022-11-22	18.500	18.500	18.500	18.500	17.449	0
2022-11-21	18.500	18.500	18.000	18.500	17.449	20
2022-11-18	18.500	18.500	18.500	18.500	17.449	0
2022-11-17	18.500	18.500	18.500	18.500	17.449	0
2022-11-16	18.500	18.500	18.500	18.500	17.449	0
2022-11-15	18.500	18.800	18.000	18.500	17.449	13,498
2022-11-14	18.500	18.800	18.500	18.500	17.449	536
2022-11-11	18.500	18.800	18.500	18.500	17.449	2,510
2022-11-10	18.500	18.800	18.500	18.500	17.449	7,500
2022-11-09	18.500	19.000	18.000	18.500	17.449	15,253
2022-11-08	18.500	18.500	18.500	18.500	17.449	0
2022-11-07	18.500	18.500	18.500	18.500	17.449	0
2022-11-04	18.500	18.500	18.500	18.500	17.449	0
2022-11-03	18.500	18.800	18.500	18.500	17.449	26
2022-11-02	18.500	18.800	18.500	18.500	17.449	30
2022-11-01	18.500	19.000	18.500	18.500	17.449	3,784
2022-10-31	21.000	21.320	18.000	18.500	17.449	71,016
2022-10-28	21.000	21.000	20.000	21.000	19.807	17
2022-10-27	21.000	21.000	21.000	21.000	19.807	0
2022-10-26	21.000	21.400	21.000	21.000	19.807	46
2022-10-25	21.000	21.400	21.000	21.000	19.807	4,644
2022-10-24	21.000	21.440	20.040	21.000	19.807	324
2022-10-21	21.000	21.440	20.000	21.000	19.807	42
2022-10-20	21.000	21.000	21.000	21.000	19.807	0
2022-10-19	21.000	21.000	21.000	21.000	19.807	0
2022-10-18	21.000	21.000	21.000	21.000	19.807	0
2022-10-17	21.000	21.000	21.000	21.000	19.807	0
2022-10-14	21.000	21.440	21.000	21.000	19.807	475
2022-10-13	21.000	21.000	21.000	21.000	19.807	0

← NewerPage 17 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.