Skillcast Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	42.500	42.500	42.500	42.500	41.433	0
2024-11-27	42.500	42.500	40.000	42.500	41.433	5,000
2024-11-26	43.000	43.000	40.000	43.000	41.920	99,846
2024-11-25	43.000	43.000	43.000	43.000	41.920	153,488
2024-11-22	43.000	43.000	43.000	43.000	41.920	0
2024-11-21	43.000	43.000	43.000	43.000	41.920	0
2024-11-20	43.000	43.000	43.000	43.000	41.920	0
2024-11-19	43.000	43.000	40.300	43.000	41.920	1,943
2024-11-18	43.000	43.000	43.000	43.000	41.920	0
2024-11-15	43.000	43.000	43.000	43.000	41.920	0
2024-11-14	43.000	43.000	43.000	43.000	41.920	0
2024-11-13	43.000	43.000	40.300	43.000	41.920	6,330
2024-11-12	44.500	44.500	44.400	44.500	43.382	419
2024-11-11	42.500	44.500	40.250	44.500	43.382	19,447
2024-11-08	41.400	41.400	41.400	41.400	40.360	10,000
2024-11-07	42.500	43.900	42.500	42.500	41.433	1,810
2024-11-06	42.500	42.500	40.000	42.500	41.433	13,679
2024-11-05	45.000	45.000	42.300	45.000	43.870	9,537
2024-11-04	46.500	46.500	46.500	46.500	45.332	0
2024-11-01	46.500	46.500	45.150	46.500	45.332	52
2024-10-31	46.500	46.500	46.500	46.500	45.332	5,000
2024-10-30	46.500	46.500	46.500	46.500	45.332	0
2024-10-29	46.500	46.818	45.150	46.500	45.332	7,569
2024-10-28	46.500	46.500	46.500	46.500	45.332	14
2024-10-25	46.500	46.500	46.500	46.500	45.332	102
2024-10-24	46.500	46.500	46.500	46.500	45.332	65
2024-10-23	46.500	46.500	46.500	46.500	45.332	0
2024-10-22	46.500	46.500	46.500	46.500	45.332	0
2024-10-21	46.500	46.500	44.299	46.500	45.332	24,125
2024-10-18	46.500	46.500	46.500	46.500	45.332	0
2024-10-17	46.500	46.500	46.500	46.500	45.332	0
2024-10-16	46.500	46.500	46.500	46.500	45.332	0
2024-10-15	46.500	46.500	46.500	46.500	45.332	0
2024-10-14	46.500	46.500	46.500	46.500	45.332	0
2024-10-11	46.500	46.500	46.500	46.500	45.332	0
2024-10-10	46.500	46.500	46.500	46.500	45.332	0
2024-10-09	46.500	46.500	46.500	46.500	45.332	0
2024-10-08	46.500	46.500	46.500	46.500	45.332	0
2024-10-07	46.500	46.500	45.150	46.500	45.332	190
2024-10-04	46.500	46.500	46.500	46.500	45.332	0
2024-10-03	46.500	46.500	46.500	46.500	45.332	0
2024-10-02	46.500	46.500	46.500	46.500	45.168	0
2024-10-01	46.500	46.500	46.500	46.500	45.168	0
2024-09-30	46.500	47.500	45.150	46.500	45.168	3,723
2024-09-27	46.500	47.500	46.500	46.500	45.168	362
2024-09-26	46.500	47.500	46.500	46.500	45.168	42
2024-09-25	47.500	48.750	45.000	46.500	45.168	26,628
2024-09-24	47.500	47.500	47.500	47.500	46.140	0
2024-09-23	47.500	47.500	45.300	47.500	46.140	1,300
2024-09-20	48.000	48.000	48.000	48.000	46.625	0
2024-09-19	48.000	48.000	46.000	48.000	46.625	9,661
2024-09-18	49.000	49.000	49.000	49.000	47.597	0
2024-09-17	49.000	49.000	49.000	49.000	47.597	0
2024-09-16	49.000	49.000	47.550	49.000	47.597	78
2024-09-13	49.000	49.000	49.000	49.000	47.597	0
2024-09-12	49.000	49.000	49.000	49.000	47.597	0
2024-09-11	51.000	51.750	49.000	49.000	47.597	15,009
2024-09-10	51.000	51.000	51.000	51.000	49.539	0
2024-09-09	49.500	49.500	49.500	49.500	48.082	0
2024-09-06	49.500	49.500	49.500	49.500	48.082	0

← NewerPage 9 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.