Skillcast Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 77.500 | 80.000 | 72.000 | 73.500 | 72.430 | 56,124 |
| 2026-02-05 | 77.500 | 80.000 | 75.000 | 77.500 | 76.372 | 25,705 |
| 2026-02-04 | 77.500 | 80.000 | 75.000 | 77.500 | 76.372 | 21,053 |
| 2026-02-03 | 78.500 | 80.000 | 77.000 | 77.500 | 76.372 | 49,918 |
| 2026-02-02 | 76.500 | 80.000 | 75.000 | 78.500 | 77.357 | 75,880 |
| 2026-01-30 | 76.500 | 78.000 | 76.200 | 76.500 | 75.386 | 6,046 |
| 2026-01-29 | 76.500 | 78.000 | 75.000 | 76.500 | 75.386 | 1,160 |
| 2026-01-28 | 77.500 | 80.000 | 75.000 | 76.500 | 75.386 | 54,958 |
| 2026-01-27 | 76.500 | 77.000 | 74.500 | 76.000 | 74.893 | 23,113 |
| 2026-01-26 | 76.500 | 78.000 | 73.500 | 76.500 | 75.386 | 34,632 |
| 2026-01-23 | 76.500 | 78.000 | 75.000 | 76.500 | 75.386 | 6,167 |
| 2026-01-22 | 76.500 | 77.700 | 75.000 | 76.500 | 75.386 | 7,605 |
| 2026-01-21 | 76.500 | 76.800 | 75.300 | 76.500 | 75.386 | 29,029 |
| 2026-01-20 | 77.000 | 78.600 | 75.000 | 76.500 | 75.386 | 45,826 |
| 2026-01-19 | 77.000 | 78.600 | 76.040 | 77.000 | 75.879 | 9,527 |
| 2026-01-16 | 77.000 | 79.000 | 75.000 | 77.000 | 75.879 | 39,533 |
| 2026-01-15 | 77.000 | 78.600 | 75.400 | 77.000 | 75.879 | 5,044 |
| 2026-01-14 | 75.500 | 79.000 | 74.000 | 77.000 | 75.879 | 94,960 |
| 2026-01-13 | 74.000 | 77.000 | 73.400 | 75.500 | 74.401 | 29,326 |
| 2026-01-12 | 74.000 | 75.000 | 73.200 | 74.000 | 72.923 | 28,170 |
| 2026-01-09 | 68.500 | 75.000 | 68.500 | 74.000 | 72.923 | 47,426 |
| 2026-01-08 | 68.500 | 70.000 | 68.500 | 68.500 | 67.503 | 4,202 |
| 2026-01-07 | 68.500 | 70.000 | 68.500 | 68.500 | 67.503 | 3,158 |
| 2026-01-06 | 68.500 | 70.000 | 68.500 | 68.500 | 67.503 | 4,820 |
| 2026-01-05 | 68.500 | 70.000 | 68.250 | 68.500 | 67.503 | 14,768 |
| 2026-01-02 | 67.500 | 69.850 | 67.100 | 68.500 | 67.503 | 208,962 |
| 2025-12-31 | 67.500 | 67.900 | 67.500 | 67.500 | 66.517 | 2 |
| 2025-12-30 | 70.000 | 70.000 | 67.100 | 67.500 | 66.517 | 52,678 |
| 2025-12-29 | 71.500 | 71.800 | 70.150 | 70.500 | 69.474 | 24,119 |
| 2025-12-24 | 71.500 | 71.900 | 71.500 | 71.500 | 70.459 | 6,148 |
| 2025-12-23 | 73.500 | 73.900 | 71.500 | 71.500 | 70.459 | 15,513 |
| 2025-12-22 | 73.500 | 74.000 | 73.100 | 73.500 | 72.430 | 22,482 |
| 2025-12-19 | 73.995 | 73.995 | 73.500 | 73.500 | 72.430 | 52,506 |
| 2025-12-18 | 73.500 | 74.000 | 73.500 | 73.500 | 72.430 | 2,000 |
| 2025-12-17 | 72.500 | 75.000 | 72.350 | 73.500 | 72.430 | 16,617 |
| 2025-12-16 | 70.000 | 74.000 | 70.000 | 72.500 | 71.444 | 53,434 |
| 2025-12-15 | 67.500 | 67.500 | 67.500 | 67.500 | 66.517 | 0 |
| 2025-12-12 | 67.500 | 67.500 | 67.210 | 67.500 | 66.517 | 1,687 |
| 2025-12-11 | 67.500 | 70.000 | 67.110 | 67.500 | 66.517 | 5,186 |
| 2025-12-10 | 67.500 | 70.000 | 67.500 | 67.500 | 66.517 | 8,974 |
| 2025-12-09 | 64.000 | 69.000 | 64.000 | 67.000 | 66.024 | 50,260 |
| 2025-12-08 | 61.800 | 65.000 | 61.800 | 63.000 | 62.083 | 27,228 |
| 2025-12-05 | 61.000 | 61.000 | 60.750 | 61.000 | 60.112 | 1,618 |
| 2025-12-04 | 61.000 | 61.000 | 61.000 | 61.000 | 60.112 | 0 |
| 2025-12-03 | 61.000 | 61.000 | 61.000 | 61.000 | 60.112 | 0 |
| 2025-12-02 | 61.000 | 61.900 | 61.000 | 61.000 | 60.112 | 13,197 |
| 2025-12-01 | 61.000 | 61.750 | 61.000 | 61.000 | 60.112 | 5,001 |
| 2025-11-28 | 61.000 | 61.000 | 60.400 | 61.000 | 60.112 | 598 |
| 2025-11-27 | 61.000 | 61.000 | 61.000 | 61.000 | 60.112 | 0 |
| 2025-11-26 | 61.000 | 61.500 | 61.000 | 61.000 | 60.112 | 15,580 |
| 2025-11-25 | 61.000 | 61.500 | 60.000 | 61.000 | 60.112 | 4,053 |
| 2025-11-24 | 61.000 | 61.500 | 61.000 | 61.000 | 60.112 | 143 |
| 2025-11-21 | 61.000 | 61.000 | 61.000 | 61.000 | 60.112 | 0 |
| 2025-11-20 | 61.000 | 61.000 | 61.000 | 61.000 | 60.112 | 65,554 |
| 2025-11-19 | 61.000 | 61.500 | 60.500 | 61.000 | 60.112 | 3,954 |
| 2025-11-18 | 61.000 | 61.750 | 60.400 | 61.000 | 60.112 | 12,483 |
| 2025-11-17 | 61.000 | 61.700 | 61.000 | 61.000 | 60.112 | 33,172 |
| 2025-11-14 | 61.000 | 61.750 | 61.000 | 61.000 | 60.112 | 10 |
| 2025-11-13 | 61.000 | 61.700 | 60.520 | 61.000 | 60.112 | 20,016 |
| 2025-11-12 | 61.000 | 61.700 | 60.650 | 61.000 | 60.112 | 2,754 |
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.