Skillcast Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	56.500	57.700	56.500	56.500	55.493	54,664
2025-08-15	56.500	57.000	56.500	56.500	55.493	50,000
2025-08-14	56.500	56.500	56.500	56.500	55.493	0
2025-08-13	56.500	57.700	55.300	56.500	55.493	1,256
2025-08-12	56.500	57.700	56.500	56.500	55.493	53,790
2025-08-11	56.500	57.000	55.300	56.500	55.493	250,010
2025-08-08	56.500	57.000	56.500	56.500	55.493	250,000
2025-08-07	56.500	57.700	56.500	56.500	55.493	122,884
2025-08-06	55.900	57.700	55.900	56.500	55.493	10,010
2025-08-05	54.000	55.000	54.000	54.000	53.038	1,980
2025-08-04	54.000	54.800	54.000	54.000	53.038	38
2025-08-01	54.000	55.000	54.000	54.000	53.038	2,180
2025-07-31	54.000	54.800	54.000	54.000	53.038	11,833
2025-07-30	54.000	54.000	54.000	54.000	53.038	0
2025-07-29	54.000	54.800	54.000	54.000	53.038	53
2025-07-28	54.000	54.680	54.000	54.000	53.038	17,606
2025-07-25	54.000	54.750	54.000	54.000	53.038	1,826
2025-07-24	54.000	54.880	53.500	54.000	53.038	2,911
2025-07-23	49.250	55.000	49.250	54.000	53.038	129,753
2025-07-22	47.000	47.000	47.000	47.000	46.162	0
2025-07-21	47.000	48.000	47.000	47.000	46.162	4,079
2025-07-18	47.000	47.000	47.000	47.000	46.162	0
2025-07-17	47.000	47.200	47.000	47.000	46.162	25,000
2025-07-16	47.000	47.320	47.000	47.000	46.162	6,232
2025-07-15	47.000	47.000	45.000	47.000	46.162	36
2025-07-14	47.000	47.000	45.375	47.000	46.162	10,000
2025-07-11	47.000	47.000	47.000	47.000	46.162	0
2025-07-10	47.000	49.000	47.000	47.000	46.162	160
2025-07-09	47.000	47.000	47.000	47.000	46.162	0
2025-07-08	47.000	47.000	47.000	47.000	46.162	0
2025-07-07	47.000	47.000	47.000	47.000	46.162	0
2025-07-04	47.000	47.520	47.000	47.000	46.162	7,000
2025-07-03	47.000	47.000	47.000	47.000	46.162	0
2025-07-02	47.000	48.120	45.300	47.000	45.820	7,081
2025-07-01	47.000	48.660	45.000	47.000	45.820	54,063
2025-06-30	47.000	47.000	47.000	47.000	45.820	0
2025-06-27	47.000	48.840	45.900	47.000	45.820	40,183
2025-06-26	46.500	47.000	44.100	47.000	45.820	330,689
2025-06-25	46.500	48.900	46.500	46.500	45.332	7
2025-06-24	46.500	48.400	46.500	46.500	45.332	2,039
2025-06-23	46.500	46.500	46.500	46.500	45.332	0
2025-06-20	46.500	46.500	44.457	46.500	45.332	5,640
2025-06-19	46.500	46.500	46.500	46.500	45.332	0
2025-06-18	46.000	46.000	46.000	46.000	44.845	0
2025-06-17	46.000	46.000	46.000	46.000	44.845	0
2025-06-16	46.000	47.920	44.200	46.000	44.845	12,086
2025-06-13	46.000	47.400	46.000	46.000	44.845	20,523
2025-06-12	46.500	46.500	46.500	46.500	45.332	0
2025-06-11	45.655	48.000	45.655	46.500	45.332	34,455
2025-06-10	45.000	45.000	45.000	45.000	43.870	2,211
2025-06-09	42.500	42.500	42.500	42.500	41.433	0
2025-06-06	42.500	45.000	42.500	42.500	41.433	902
2025-06-05	42.500	44.000	42.500	42.500	41.433	2,263
2025-06-04	42.500	43.700	42.500	42.500	41.433	2,000
2025-06-03	42.500	43.700	42.500	42.500	41.433	5,939
2025-06-02	42.500	44.500	42.500	42.500	41.433	320,640
2025-05-30	42.500	42.500	42.500	42.500	41.433	0
2025-05-29	42.500	45.000	41.250	42.500	41.433	364,359
2025-05-28	42.500	42.500	42.500	42.500	41.433	400,000
2025-05-27	42.500	42.500	42.000	42.500	41.433	2,211

← NewerPage 6 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.