Skillcast Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	21.500	21.500	21.500	21.500	20.279	0
2022-10-11	21.500	21.500	20.000	21.500	20.279	2,108
2022-10-10	21.500	21.500	20.000	21.500	20.279	32
2022-10-07	21.500	21.500	21.500	21.500	20.279	0
2022-10-06	21.500	21.500	20.000	21.500	20.279	10
2022-10-05	21.500	22.300	20.000	21.500	20.121	33
2022-10-04	21.500	21.500	20.000	21.500	20.121	14
2022-10-03	21.500	21.500	21.500	21.500	20.121	0
2022-09-30	21.500	21.500	21.500	21.500	20.121	0
2022-09-29	21.500	22.200	21.500	21.500	20.121	9
2022-09-28	21.500	22.300	20.000	21.500	20.121	39
2022-09-27	22.000	22.000	22.000	22.000	20.588	0
2022-09-26	22.000	22.000	22.000	22.000	20.588	0
2022-09-23	22.000	22.000	22.000	22.000	20.588	0
2022-09-22	22.000	22.000	22.000	22.000	20.588	0
2022-09-21	22.000	22.000	21.000	22.000	20.588	500
2022-09-20	22.000	22.000	22.000	22.000	20.588	0
2022-09-16	22.000	22.000	22.000	22.000	20.588	0
2022-09-15	22.000	22.000	22.000	22.000	20.588	0
2022-09-14	22.000	22.000	22.000	22.000	20.588	0
2022-09-13	22.000	22.000	22.000	22.000	20.588	292
2022-09-12	22.000	22.000	22.000	22.000	20.588	0
2022-09-09	22.000	22.000	22.000	22.000	20.588	0
2022-09-08	22.000	22.000	22.000	22.000	20.588	0
2022-09-07	22.000	22.000	22.000	22.000	20.588	0
2022-09-06	22.000	22.000	22.000	22.000	20.588	17
2022-09-05	22.500	22.500	21.000	22.500	21.056	42,998
2022-09-02	23.500	23.500	23.500	23.500	21.992	0
2022-09-01	23.500	23.500	22.020	23.500	21.992	7,188
2022-08-31	23.500	23.500	22.500	23.500	21.992	47
2022-08-30	23.500	23.500	22.250	23.500	21.992	3,000
2022-08-26	23.500	23.500	22.500	23.500	21.992	33
2022-08-25	23.500	23.500	22.500	23.500	21.992	5,000
2022-08-24	23.500	23.500	22.580	23.500	21.992	45,000
2022-08-23	23.500	23.500	23.500	23.500	21.992	0
2022-08-22	23.500	23.500	23.500	23.500	21.992	0
2022-08-19	23.500	23.500	23.500	23.500	21.992	0
2022-08-18	23.500	23.500	23.500	23.500	21.992	0
2022-08-17	23.500	23.500	23.500	23.500	21.992	0
2022-08-16	23.500	23.500	22.640	23.500	21.992	424
2022-08-15	23.500	23.500	23.500	23.500	21.992	0
2022-08-12	23.500	23.500	22.000	23.500	21.992	14
2022-08-11	23.500	23.500	22.700	23.500	21.992	8
2022-08-10	23.500	23.500	22.000	23.500	21.992	26
2022-08-09	23.500	23.500	22.000	23.500	21.992	220
2022-08-08	23.500	23.500	23.500	23.500	21.992	0
2022-08-05	23.500	23.500	23.500	23.500	21.992	0
2022-08-04	23.500	23.500	23.500	23.500	21.992	0
2022-08-03	23.500	23.500	23.500	23.500	21.992	0
2022-08-02	23.500	23.500	23.500	23.500	21.992	0
2022-08-01	23.500	23.500	23.500	23.500	21.992	0
2022-07-29	23.500	23.500	22.500	23.500	21.992	5,000
2022-07-28	24.000	24.000	22.000	24.000	22.460	10,116
2022-07-27	24.000	24.000	22.900	24.000	22.460	58,498
2022-07-26	24.000	24.000	24.000	24.000	22.460	0
2022-07-25	24.000	24.000	24.000	24.000	22.460	0
2022-07-22	24.000	24.000	22.000	24.000	22.460	363
2022-07-21	24.000	24.000	24.000	24.000	22.460	0
2022-07-20	24.000	24.000	23.080	24.000	22.460	84
2022-07-19	24.000	24.000	22.000	24.000	22.460	42

← NewerPage 18 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.