Skillcast Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 35.500 | 35.550 | 35.000 | 35.500 | 32.836 | 85 |
| 2022-01-21 | 35.500 | 35.550 | 35.500 | 35.500 | 32.836 | 2,325 |
| 2022-01-20 | 35.500 | 35.500 | 35.000 | 35.500 | 32.836 | 19 |
| 2022-01-19 | 35.500 | 35.500 | 35.500 | 35.500 | 32.836 | 0 |
| 2022-01-18 | 35.500 | 35.795 | 35.500 | 35.500 | 32.836 | 130 |
| 2022-01-17 | 35.500 | 35.825 | 35.000 | 35.500 | 32.836 | 41 |
| 2022-01-14 | 35.500 | 35.500 | 35.500 | 35.500 | 32.836 | 0 |
| 2022-01-13 | 35.500 | 35.500 | 35.500 | 35.500 | 32.836 | 0 |
| 2022-01-12 | 35.500 | 35.825 | 35.500 | 35.500 | 32.836 | 8 |
| 2022-01-11 | 35.500 | 35.888 | 35.000 | 35.500 | 32.836 | 59 |
| 2022-01-10 | 35.500 | 35.500 | 35.500 | 35.500 | 32.836 | 0 |
| 2022-01-07 | 36.555 | 36.555 | 35.500 | 35.500 | 32.836 | 5,005 |
| 2022-01-06 | 37.000 | 37.000 | 36.000 | 37.000 | 34.223 | 38 |
| 2022-01-05 | 37.000 | 37.000 | 36.000 | 37.000 | 34.223 | 88 |
| 2022-01-04 | 37.000 | 37.000 | 36.000 | 37.000 | 34.223 | 63 |
| 2021-12-31 | 37.000 | 37.000 | 37.000 | 37.000 | 34.223 | 0 |
| 2021-12-30 | 37.000 | 37.000 | 36.700 | 37.000 | 34.223 | 5 |
| 2021-12-29 | 37.000 | 37.000 | 36.700 | 37.000 | 34.223 | 2,742 |
| 2021-12-24 | 37.000 | 37.000 | 37.000 | 37.000 | 34.223 | 0 |
| 2021-12-23 | 37.000 | 37.000 | 36.000 | 37.000 | 34.223 | 189 |
| 2021-12-22 | 37.000 | 37.000 | 36.700 | 37.000 | 34.223 | 93 |
| 2021-12-21 | 37.000 | 37.000 | 36.700 | 37.000 | 34.223 | 136 |
| 2021-12-20 | 37.000 | 37.000 | 36.500 | 37.000 | 34.223 | 54 |
| 2021-12-17 | 37.000 | 37.000 | 36.000 | 37.000 | 34.223 | 12 |
| 2021-12-16 | 37.000 | 37.000 | 37.000 | 37.000 | 34.223 | 0 |
| 2021-12-15 | 38.000 | 38.000 | 36.000 | 37.000 | 34.223 | 7,448 |
| 2021-12-14 | 38.500 | 38.500 | 38.000 | 38.500 | 35.611 | 5,040 |
| 2021-12-13 | 38.500 | 38.500 | 38.000 | 38.500 | 35.611 | 16 |
| 2021-12-10 | 38.500 | 38.500 | 38.000 | 38.500 | 35.611 | 191 |
| 2021-12-09 | 38.500 | 38.600 | 38.000 | 38.500 | 35.611 | 6,114 |
| 2021-12-08 | 40.320 | 40.320 | 36.500 | 38.500 | 35.611 | 48,868 |
| 2021-12-07 | 39.810 | 40.500 | 39.810 | 40.500 | 37.461 | 4,440 |
| 2021-12-06 | 42.880 | 42.880 | 38.100 | 39.000 | 36.073 | 40,454 |
| 2021-12-03 | 43.000 | 43.000 | 43.000 | 43.000 | 39.773 | 5,217 |
| 2021-12-02 | 43.000 | 43.000 | 41.000 | 43.000 | 39.773 | 14,430 |
| 2021-12-01 | 38.800 | 43.400 | 38.800 | 43.000 | 39.773 | 159,319 |
← NewerPage 21 of 21 · 1,236 trading days
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.