Skillcast Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	47.000	48.000	45.000	46.500	45.823	14,555
2026-05-05	47.000	48.000	46.000	47.000	46.316	7,673
2026-05-01	47.000	48.000	46.000	47.000	46.316	77
2026-04-30	47.200	48.000	45.000	47.000	46.316	46,257
2026-04-29	49.000	50.000	46.320	47.200	46.513	75,038
2026-04-28	51.500	53.000	50.000	51.500	50.750	645
2026-04-27	51.500	53.000	50.000	51.500	50.750	1,430
2026-04-24	51.500	53.000	50.650	51.500	50.750	7,281
2026-04-23	51.500	51.500	50.261	51.500	50.750	3,076
2026-04-22	50.500	53.000	50.000	51.500	50.750	51,070
2026-04-21	50.500	51.000	50.000	50.500	49.765	11,485
2026-04-20	50.500	51.000	50.000	50.500	49.765	30,983
2026-04-17	50.500	50.680	50.000	50.500	49.765	13,454
2026-04-16	50.500	50.500	50.000	50.500	49.765	7,649
2026-04-15	50.500	51.000	50.000	50.500	49.765	3,884
2026-04-14	50.500	51.000	50.000	50.500	49.765	20,449
2026-04-13	50.500	51.000	50.000	50.500	49.765	8,056
2026-04-10	50.500	51.000	50.000	50.500	49.765	9,209
2026-04-09	50.500	51.000	50.000	50.500	49.765	6,620
2026-04-08	52.500	53.000	50.000	50.500	49.765	13,953
2026-04-07	52.500	53.000	52.000	52.500	51.736	1,162
2026-04-02	53.213	53.213	52.500	52.500	51.736	22,841
2026-04-01	55.500	58.000	53.250	53.250	52.475	5,627
2026-03-31	55.500	56.000	55.000	55.500	54.692	130
2026-03-30	55.500	56.000	55.000	55.500	54.692	323
2026-03-27	55.500	55.500	55.000	55.500	54.692	96
2026-03-26	58.000	60.000	55.000	55.500	54.692	20,827
2026-03-25	57.500	60.000	56.000	58.000	57.156	693
2026-03-24	57.500	57.500	55.250	57.500	56.663	5,335
2026-03-23	57.000	59.000	55.000	57.500	56.663	5,714
2026-03-20	58.000	58.000	57.020	58.000	57.156	5,305
2026-03-19	58.000	59.000	57.000	58.000	57.156	10,798
2026-03-18	58.000	58.160	57.000	58.000	57.156	2,353
2026-03-17	58.000	58.000	58.000	58.000	57.156	0
2026-03-16	58.000	59.000	58.000	58.000	57.156	509
2026-03-13	58.000	58.240	57.020	58.000	57.156	380
2026-03-12	58.000	59.000	57.000	58.000	57.156	12,037
2026-03-11	58.000	59.000	57.000	58.000	57.156	357
2026-03-10	57.500	59.000	57.000	58.000	57.156	42,605
2026-03-09	63.500	65.000	57.351	57.500	56.663	93,891
2026-03-06	68.000	69.000	62.000	63.500	62.575	64,566
2026-03-05	68.000	69.000	67.000	68.000	67.010	11,488
2026-03-04	68.500	69.000	67.000	68.000	67.010	27,303
2026-03-03	71.000	72.000	67.551	68.500	67.503	6,858
2026-03-02	71.000	72.000	70.000	71.000	69.966	2,732
2026-02-27	70.500	72.000	68.000	68.000	67.010	9,569
2026-02-26	70.500	72.000	69.000	70.500	69.474	7,532
2026-02-25	70.500	71.500	69.000	70.500	69.474	14,023
2026-02-24	70.500	70.920	69.047	70.500	69.474	13,424
2026-02-23	70.000	72.000	68.000	70.500	69.474	24,334
2026-02-20	71.000	72.000	68.000	70.000	68.981	34,159
2026-02-19	71.000	72.000	70.000	71.000	69.966	3,481
2026-02-18	71.000	72.000	71.000	71.000	69.966	2,560
2026-02-17	71.000	72.500	70.000	71.000	69.966	15,087
2026-02-16	71.500	72.000	70.000	71.000	69.966	14,267
2026-02-13	71.500	71.970	70.000	71.500	70.459	3,135
2026-02-12	72.000	73.000	70.000	71.500	70.459	11,232
2026-02-11	72.500	74.000	70.000	72.000	70.952	31,495
2026-02-10	73.000	75.000	70.000	72.500	71.444	14,218
2026-02-09	73.500	75.000	71.000	73.000	71.937	11,744

← NewerPage 3 of 21 · 1,235 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.