Skillcast Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	22.000	22.950	20.000	22.000	20.349	554
2022-04-19	22.000	23.044	21.220	22.000	20.349	93
2022-04-14	22.000	23.110	20.000	22.000	20.349	46
2022-04-13	22.000	23.110	22.000	22.000	20.349	16
2022-04-12	22.000	22.000	22.000	22.000	20.349	0
2022-04-11	22.500	23.880	22.000	22.000	20.349	42
2022-04-08	22.500	22.500	21.220	22.500	20.812	471
2022-04-07	22.500	23.900	22.500	22.500	20.812	8
2022-04-06	22.500	23.900	22.500	22.500	20.812	18
2022-04-05	22.500	22.500	22.500	22.500	20.812	0
2022-04-04	22.500	24.000	22.500	22.500	20.812	91
2022-04-01	22.500	22.500	21.220	22.500	20.812	3,478
2022-03-31	21.500	22.500	20.500	22.500	20.812	60,023
2022-03-30	22.000	22.000	21.252	21.500	19.887	5,061
2022-03-29	24.000	24.000	22.500	22.500	20.812	15,000
2022-03-28	25.480	25.480	24.500	24.500	22.662	5,028
2022-03-25	25.500	25.500	25.480	25.500	23.586	196
2022-03-24	25.500	25.500	25.500	25.500	23.586	0
2022-03-23	25.500	25.500	25.000	25.500	23.586	753
2022-03-22	25.500	25.500	25.500	25.500	23.586	78
2022-03-21	25.500	25.500	25.000	25.500	23.586	13
2022-03-18	25.500	25.500	25.000	25.500	23.586	46
2022-03-17	25.500	25.600	25.000	25.500	23.586	1,982
2022-03-16	25.500	25.600	25.500	25.500	23.586	24
2022-03-15	25.500	25.500	25.500	25.500	23.586	0
2022-03-14	25.500	25.600	25.500	25.500	23.586	39
2022-03-11	25.500	25.500	25.500	25.500	23.586	0
2022-03-10	25.500	25.700	25.000	25.500	23.586	47
2022-03-09	25.500	25.720	25.500	25.500	23.586	1,954
2022-03-08	25.500	25.780	25.000	25.500	23.586	1,030
2022-03-07	25.500	25.800	25.000	25.500	23.586	67
2022-03-04	30.000	30.000	25.000	25.500	23.586	47,271
2022-03-03	31.500	31.500	30.500	30.500	28.211	7,812
2022-03-02	31.500	31.500	31.500	31.500	29.136	0
2022-03-01	31.500	31.500	31.000	31.500	29.136	5,926
2022-02-28	32.000	32.000	31.000	32.000	29.599	15,173
2022-02-25	33.500	33.750	33.500	33.500	30.986	36
2022-02-24	33.500	33.900	32.000	33.500	30.986	1,728
2022-02-23	35.000	35.000	34.000	34.000	31.449	15,000
2022-02-22	35.500	35.500	35.500	35.500	32.836	0
2022-02-21	35.500	35.500	35.320	35.500	32.836	144
2022-02-18	35.500	35.500	35.500	35.500	32.836	0
2022-02-17	35.500	35.500	35.500	35.500	32.836	0
2022-02-16	35.500	35.500	35.000	35.500	32.836	496
2022-02-15	35.500	35.500	35.500	35.500	32.836	0
2022-02-14	35.500	35.500	35.000	35.500	32.836	44
2022-02-11	35.500	35.500	35.480	35.500	32.836	28
2022-02-10	35.500	35.500	35.000	35.500	32.836	151
2022-02-09	35.500	35.500	35.000	35.500	32.836	59
2022-02-08	35.500	35.500	35.000	35.500	32.836	114
2022-02-07	35.500	35.500	35.500	35.500	32.836	0
2022-02-04	35.500	35.500	35.480	35.500	32.836	98
2022-02-03	35.500	35.500	35.480	35.500	32.836	12
2022-02-02	35.500	35.500	35.500	35.500	32.836	0
2022-02-01	35.500	35.500	35.500	35.500	32.836	0
2022-01-31	35.500	35.500	35.000	35.500	32.836	22
2022-01-28	35.500	35.500	35.500	35.500	32.836	0
2022-01-27	35.500	35.550	35.500	35.500	32.836	22
2022-01-26	35.500	35.500	35.500	35.500	32.836	0
2022-01-25	35.500	35.500	35.000	35.500	32.836	6

← NewerPage 20 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.