LSE - Delayed Quote GBp

Skillcast Group plc (SKL.L)

41.50

0.00

(0.00%)

At close: January 21 at 12:26:38 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	38.14	38.14	38.14	41.50	41.50	284
Jan 20, 2025	41.50	41.36	41.36	41.50	41.50	2,204
Jan 17, 2025	41.50	38.35	38.35	41.50	41.50	124
Jan 16, 2025	41.50	41.50	41.50	41.50	41.50	-
Jan 15, 2025	39.00	39.75	39.75	41.50	41.50	2,241
Jan 14, 2025	39.00	39.00	39.00	39.00	39.00	-
Jan 13, 2025	42.00	39.00	39.00	39.00	39.00	5,000
Jan 10, 2025	42.00	42.00	42.00	42.00	42.00	-
Jan 9, 2025	42.00	42.00	42.00	42.00	42.00	-
Jan 8, 2025	42.00	42.00	42.00	42.00	42.00	-
Jan 7, 2025	42.00	42.00	42.00	42.00	42.00	-
Jan 6, 2025	42.00	42.00	42.00	42.00	42.00	-
Jan 3, 2025	0.42	0.42	0.42	0.42	0.42	-
Jan 2, 2025	0.42	0.42	0.42	0.42	0.42	-
Dec 31, 2024	42.00	41.80	41.80	42.00	42.00	2,214
Dec 30, 2024	42.00	41.88	39.30	42.00	42.00	1,100
Dec 27, 2024	42.50	40.00	38.10	42.00	42.00	14,509
Dec 24, 2024	42.50	42.50	42.50	42.50	42.50	-
Dec 23, 2024	42.50	42.50	42.50	42.50	42.50	-
Dec 20, 2024	42.50	42.50	42.50	42.50	42.50	-
Dec 19, 2024	42.50	40.10	40.10	42.50	42.50	593
Dec 18, 2024	42.50	42.22	40.00	42.50	42.50	14,776
Dec 17, 2024	42.50	42.50	42.50	42.50	42.50	-
Dec 16, 2024	42.50	42.50	42.50	42.50	42.50	-
Dec 13, 2024	42.50	42.50	42.50	42.50	42.50	-
Dec 12, 2024	42.50	44.75	44.75	42.50	42.50	10
Dec 11, 2024	42.50	42.50	42.50	42.50	42.50	-
Dec 10, 2024	42.50	41.40	41.40	41.40	41.40	482
Dec 9, 2024	42.50	42.50	42.50	42.50	42.50	-
Dec 6, 2024	42.50	42.50	42.50	42.50	42.50	-
Dec 5, 2024	42.50	42.50	42.50	42.50	42.50	-
Dec 4, 2024	42.50	42.50	42.50	42.50	42.50	-
Dec 3, 2024	42.50	40.25	40.25	42.50	42.50	34
Dec 2, 2024	42.50	42.50	42.50	42.50	42.50	-
Nov 29, 2024	42.50	42.50	42.50	42.50	42.50	-
Nov 28, 2024	42.50	42.50	42.50	42.50	42.50	-
Nov 27, 2024	43.00	40.00	40.00	42.50	42.50	5,000
Nov 26, 2024	43.00	40.01	40.00	43.00	43.00	1,001,506
Nov 25, 2024	43.00	43.00	43.00	43.00	43.00	153,488
Nov 22, 2024	43.00	43.00	43.00	43.00	43.00	-
Nov 21, 2024	43.00	43.00	43.00	43.00	43.00	-
Nov 20, 2024	43.00	43.00	43.00	43.00	43.00	-
Nov 19, 2024	43.00	42.88	40.30	43.00	43.00	1,943
Nov 18, 2024	43.00	43.00	43.00	43.00	43.00	-
Nov 15, 2024	43.00	43.00	43.00	43.00	43.00	-
Nov 14, 2024	43.00	43.00	43.00	43.00	43.00	-
Nov 13, 2024	44.50	42.00	40.30	43.00	43.00	6,330
Nov 12, 2024	44.50	44.40	44.40	44.50	44.50	419
Nov 11, 2024	42.50	44.50	40.25	44.50	44.50	19,447
Nov 8, 2024	42.50	41.40	41.40	41.40	41.40	10,000
Nov 7, 2024	42.50	43.90	43.90	42.50	42.50	1,810
Nov 6, 2024	45.00	42.00	40.00	42.50	42.50	13,679
Nov 5, 2024	46.50	43.18	42.30	45.00	45.00	9,537
Nov 4, 2024	46.50	46.50	46.50	46.50	46.50	-
Nov 1, 2024	46.50	45.15	45.15	46.50	46.50	52
Oct 31, 2024	46.50	46.50	46.50	46.50	46.50	5,000
Oct 30, 2024	46.50	46.50	46.50	46.50	46.50	-
Oct 29, 2024	46.50	46.82	45.15	46.50	46.50	7,569
Oct 28, 2024	46.50	46.50	46.50	46.50	46.50	14
Oct 25, 2024	46.50	46.50	46.50	46.50	46.50	102
Oct 24, 2024	46.50	46.50	46.50	46.50	46.50	65
Oct 23, 2024	46.50	46.50	46.50	46.50	46.50	-
Oct 22, 2024	46.50	46.50	46.50	46.50	46.50	-
Oct 21, 2024	46.50	44.30	44.30	46.50	46.50	24,125
Oct 18, 2024	46.50	46.50	46.50	46.50	46.50	-
Oct 17, 2024	46.50	46.50	46.50	46.50	46.50	-
Oct 16, 2024	46.50	46.50	46.50	46.50	46.50	-
Oct 15, 2024	46.50	46.50	46.50	46.50	46.50	-
Oct 14, 2024	46.50	46.50	46.50	46.50	46.50	-
Oct 11, 2024	0.47	0.47	0.47	0.47	0.47	-
Oct 10, 2024	0.47	0.47	0.47	0.47	0.47	-
Oct 9, 2024	0.47	0.47	0.47	0.47	0.47	-
Oct 8, 2024	0.47	0.47	0.47	0.47	0.47	-
Oct 7, 2024	46.50	45.15	45.15	46.50	46.50	190
Oct 4, 2024	46.50	46.50	46.50	46.50	46.50	-
Oct 3, 2024	0.17 Dividend
Oct 3, 2024	46.50	46.50	46.50	46.50	46.50	-
Oct 2, 2024	46.50	46.50	46.50	46.50	46.33	-
Oct 1, 2024	46.50	46.50	46.50	46.50	46.33	-
Sep 30, 2024	46.50	47.50	45.15	46.50	46.33	3,723
Sep 27, 2024	46.50	47.50	47.50	46.50	46.33	362
Sep 26, 2024	46.50	47.50	47.50	46.50	46.33	42
Sep 25, 2024	47.50	48.75	45.00	46.50	46.33	26,628
Sep 24, 2024	47.50	47.50	47.50	47.50	47.33	-
Sep 23, 2024	48.00	45.30	45.30	47.50	47.33	1,300
Sep 20, 2024	48.00	48.00	48.00	48.00	47.83	-
Sep 19, 2024	49.00	46.00	46.00	48.00	47.83	9,661
Sep 18, 2024	49.00	49.00	49.00	49.00	48.82	-
Sep 17, 2024	49.00	49.00	49.00	49.00	48.82	-
Sep 16, 2024	49.00	47.55	47.55	49.00	48.82	78
Sep 13, 2024	49.00	49.00	49.00	49.00	48.82	-
Sep 12, 2024	49.00	49.00	49.00	49.00	48.82	-
Sep 11, 2024	51.00	51.75	50.21	49.00	48.82	15,009
Sep 10, 2024	51.00	51.00	51.00	51.00	50.82	-
Sep 9, 2024	49.50	49.50	49.50	49.50	49.32	-
Sep 6, 2024	49.50	49.50	49.50	49.50	49.32	-
Sep 5, 2024	49.50	50.38	50.38	49.50	49.32	190
Sep 4, 2024	49.50	47.78	47.10	49.50	49.32	16,259
Sep 3, 2024	48.00	54.00	47.78	49.50	49.32	97,372
Sep 2, 2024	41.00	48.00	43.00	48.00	47.83	98,133
Aug 30, 2024	41.00	40.70	40.70	41.00	40.85	15,000
Aug 29, 2024	41.00	41.00	41.00	41.00	40.85	-
Aug 28, 2024	41.00	40.70	40.70	41.00	40.85	15,000
Aug 27, 2024	41.00	40.60	40.60	41.00	40.85	14
Aug 23, 2024	41.00	40.50	40.15	41.00	40.85	3,705
Aug 22, 2024	40.00	42.00	39.10	41.00	40.85	24,716
Aug 21, 2024	39.00	39.90	39.90	40.00	39.86	5,000
Aug 20, 2024	39.00	40.00	39.00	39.00	38.86	8,707
Aug 19, 2024	39.00	38.60	38.60	39.00	38.86	8
Aug 16, 2024	39.00	38.75	38.60	39.00	38.86	1,284
Aug 15, 2024	39.00	39.00	39.00	39.00	38.86	-
Aug 14, 2024	39.00	38.13	38.13	39.00	38.86	31,469
Aug 13, 2024	39.00	39.90	39.90	39.00	38.86	1,863
Aug 12, 2024	39.00	39.00	39.00	39.00	38.86	-
Aug 9, 2024	39.00	39.00	39.00	39.00	38.86	-
Aug 8, 2024	39.00	38.60	38.60	39.00	38.86	208
Aug 7, 2024	39.00	39.00	39.00	39.00	38.86	-
Aug 6, 2024	39.00	39.90	39.90	39.00	38.86	114
Aug 5, 2024	39.00	40.00	40.00	39.00	38.86	2,200
Aug 2, 2024	39.50	39.50	39.50	39.50	39.36	-
Aug 1, 2024	39.50	39.95	39.50	39.50	39.36	60
Jul 31, 2024	40.50	39.98	39.30	39.50	39.36	37,000
Jul 30, 2024	40.50	40.50	40.50	40.50	40.35	-
Jul 29, 2024	40.50	41.79	41.75	40.50	40.35	13,695
Jul 26, 2024	40.50	40.50	40.50	40.50	40.35	-
Jul 25, 2024	41.00	42.00	39.60	40.50	40.35	38,205
Jul 24, 2024	39.50	39.50	39.50	39.50	39.36	-
Jul 23, 2024	39.50	39.50	39.50	39.50	39.36	-
Jul 22, 2024	39.50	39.90	39.60	39.50	39.36	40,006
Jul 19, 2024	40.50	41.00	41.00	39.50	39.36	5,340
Jul 18, 2024	39.00	39.00	39.00	39.00	38.86	-
Jul 17, 2024	39.00	39.00	39.00	39.00	38.86	-
Jul 16, 2024	39.00	39.00	39.00	39.00	38.86	-
Jul 15, 2024	39.00	39.00	39.00	39.00	38.86	-
Jul 12, 2024	39.00	40.00	40.00	39.00	38.86	1,250
Jul 11, 2024	39.00	39.00	39.00	39.00	38.86	-
Jul 10, 2024	39.00	40.00	40.00	39.00	38.86	5,000
Jul 9, 2024	39.00	39.98	39.98	39.00	38.86	12
Jul 8, 2024	38.50	39.70	38.44	39.00	38.86	15,073
Jul 5, 2024	38.50	39.70	39.70	38.50	38.36	3,262
Jul 4, 2024	0.28 Dividend
Jul 4, 2024	38.50	38.50	38.50	38.50	38.36	-
Jul 3, 2024	37.50	39.50	39.50	38.50	38.08	6,624
Jul 2, 2024	35.50	38.30	37.97	37.50	37.09	23,545
Jul 1, 2024	35.50	35.50	35.50	35.50	35.12	26
Jun 28, 2024	35.50	35.50	35.50	35.50	35.12	-
Jun 27, 2024	35.50	36.94	36.94	35.50	35.12	10
Jun 26, 2024	35.50	36.94	36.94	35.50	35.12	27
Jun 25, 2024	35.50	35.50	35.50	35.50	35.12	-
Jun 24, 2024	35.50	35.50	35.50	35.50	35.12	-
Jun 21, 2024	35.50	35.50	35.50	35.50	35.12	-
Jun 20, 2024	35.50	35.50	35.50	35.50	35.12	-
Jun 19, 2024	35.50	34.75	34.75	35.50	35.12	35
Jun 18, 2024	35.50	34.75	34.75	35.50	35.12	11
Jun 17, 2024	35.50	35.50	35.50	35.50	35.12	-
Jun 14, 2024	35.50	35.50	35.50	35.50	35.12	-
Jun 13, 2024	35.50	34.75	34.75	35.50	35.12	802
Jun 12, 2024	35.50	35.50	35.50	35.50	35.12	-
Jun 11, 2024	35.50	36.94	36.94	35.50	35.12	203
Jun 10, 2024	35.50	35.50	35.50	35.50	35.12	-
Jun 7, 2024	34.00	36.78	36.78	34.50	34.13	18,999
Jun 6, 2024	33.00	35.00	34.00	34.00	33.63	15,285
Jun 5, 2024	32.50	32.80	32.80	33.00	32.64	5,000
Jun 4, 2024	32.50	33.00	32.02	32.50	32.15	11,371
Jun 3, 2024	32.50	32.50	32.50	32.50	32.15	-
May 31, 2024	32.50	32.80	32.80	32.50	32.15	4,405
May 30, 2024	32.50	32.80	32.80	32.50	32.15	304
May 29, 2024	32.50	32.50	32.50	32.50	32.15	-
May 28, 2024	32.50	32.48	32.48	32.50	32.15	13,000
May 24, 2024	32.50	32.50	32.50	32.50	32.15	-
May 23, 2024	32.50	32.50	32.50	32.50	32.15	-
May 22, 2024	32.50	32.50	32.50	32.50	32.15	-
May 21, 2024	32.50	32.50	32.50	32.50	32.15	-
May 20, 2024	32.50	32.02	32.02	32.50	32.15	213
May 17, 2024	34.00	33.00	31.85	32.50	32.15	27,472
May 16, 2024	34.00	34.00	34.00	34.00	33.63	-
May 15, 2024	34.00	34.00	34.00	34.00	33.63	-
May 14, 2024	34.00	34.60	34.60	34.00	33.63	26
May 13, 2024	34.00	34.16	34.16	34.00	33.63	427
May 10, 2024	34.00	34.00	34.00	34.00	33.63	-
May 9, 2024	34.00	34.50	33.10	34.00	33.63	13,661
May 8, 2024	34.00	34.50	34.50	34.00	33.63	33
May 7, 2024	35.00	33.33	33.00	34.00	33.63	2,750
May 3, 2024	35.00	36.00	33.08	35.00	34.62	23,333
May 2, 2024	35.50	33.25	33.08	35.00	34.62	10,200
May 1, 2024	37.50	36.02	35.73	36.00	35.61	20,250
Apr 30, 2024	38.50	37.06	37.00	37.50	37.09	20,000
Apr 29, 2024	38.50	39.20	39.20	38.50	38.08	5,091
Apr 26, 2024	40.00	39.40	37.00	38.50	38.08	100,266
Apr 25, 2024	38.50	41.00	37.00	37.00	36.60	20,746
Apr 24, 2024	38.50	39.50	39.50	38.50	38.08	2,519
Apr 23, 2024	38.50	37.16	37.15	38.50	38.08	96
Apr 22, 2024	38.50	39.94	37.00	38.50	38.08	7,231
Apr 19, 2024	32.50	41.00	33.00	38.50	38.08	133,542
Apr 18, 2024	31.00	32.20	32.00	32.50	32.15	5,023
Apr 17, 2024	31.00	31.00	31.00	31.00	30.66	-
Apr 16, 2024	30.50	32.50	31.00	31.00	30.66	18,884
Apr 15, 2024	30.50	30.50	30.50	30.50	30.17	-
Apr 12, 2024	30.50	30.50	30.50	30.50	30.17	-
Apr 11, 2024	30.50	30.50	30.50	30.50	30.17	-
Apr 10, 2024	30.00	29.40	29.40	30.00	29.67	22
Apr 9, 2024	30.00	29.40	29.40	30.00	29.67	8
Apr 8, 2024	29.50	28.70	28.70	30.00	29.67	40
Apr 5, 2024	29.50	29.50	29.50	29.50	29.18	-
Apr 4, 2024	29.50	29.50	29.50	29.50	29.18	-
Apr 3, 2024	29.50	29.50	29.50	29.50	29.18	-
Apr 2, 2024	29.50	30.97	30.97	29.50	29.18	26
Mar 28, 2024	29.50	29.50	29.50	29.50	29.18	-
Mar 27, 2024	29.50	29.50	29.50	29.50	29.18	-
Mar 26, 2024	29.50	28.70	28.70	29.50	29.18	8
Mar 25, 2024	29.50	29.50	29.50	29.50	29.18	-
Mar 22, 2024	29.50	29.50	29.50	29.50	29.18	-
Mar 21, 2024	29.50	29.50	29.50	29.50	29.18	-
Mar 20, 2024	29.50	28.70	28.70	29.50	29.18	37
Mar 19, 2024	29.50	29.50	29.50	29.50	29.18	-
Mar 18, 2024	29.50	29.00	28.70	29.50	29.18	2,680
Mar 15, 2024	29.50	29.50	29.50	29.50	29.18	-
Mar 14, 2024	29.50	29.50	29.50	29.50	29.18	-
Mar 13, 2024	29.50	29.00	29.00	29.50	29.18	2,723
Mar 12, 2024	29.50	28.60	28.60	29.50	29.18	23
Mar 11, 2024	29.50	30.97	30.97	29.50	29.18	83
Mar 8, 2024	29.50	30.94	28.60	29.50	29.18	2,651
Mar 7, 2024	29.50	28.60	28.60	29.50	29.18	107
Mar 6, 2024	29.50	29.50	29.50	29.50	29.18	-
Mar 5, 2024	29.50	29.50	29.50	29.50	29.18	-
Mar 4, 2024	29.50	29.50	29.50	29.50	29.18	-
Mar 1, 2024	29.50	29.50	29.50	29.50	29.18	-
Feb 29, 2024	29.50	29.50	29.50	29.50	29.18	-
Feb 28, 2024	29.50	30.94	30.94	29.50	29.18	9
Feb 27, 2024	29.50	28.60	28.60	29.50	29.18	137
Feb 26, 2024	29.50	29.50	29.50	29.50	29.18	-
Feb 23, 2024	29.50	28.60	28.60	29.50	29.18	7
Feb 22, 2024	29.50	30.94	30.94	29.50	29.18	73
Feb 21, 2024	29.50	29.50	29.50	29.50	29.18	-
Feb 20, 2024	29.50	29.50	29.50	29.50	29.18	-
Feb 19, 2024	29.50	29.50	29.50	29.50	29.18	-
Feb 16, 2024	29.50	29.50	29.50	29.50	29.18	-
Feb 15, 2024	29.50	30.94	28.60	29.50	29.18	4
Feb 14, 2024	29.50	30.94	30.94	29.50	29.18	1
Feb 13, 2024	29.50	30.94	29.10	29.50	29.18	109,759
Feb 12, 2024	29.50	30.94	30.94	29.50	29.18	7,181
Feb 9, 2024	29.50	30.94	28.60	29.50	29.18	1,473
Feb 8, 2024	29.50	29.50	29.50	29.50	29.18	-
Feb 7, 2024	29.50	29.50	29.50	29.50	29.18	-
Feb 6, 2024	29.50	29.50	29.50	29.50	29.18	-
Feb 5, 2024	29.00	30.92	27.85	29.00	28.69	6
Feb 2, 2024	29.00	27.85	27.80	29.00	28.69	56
Feb 1, 2024	28.00	30.00	27.52	29.00	28.69	15,295
Jan 31, 2024	27.00	30.00	26.25	28.00	27.70	291,261
Jan 30, 2024	26.50	26.50	26.50	26.50	26.21	40
Jan 29, 2024	26.50	26.50	26.50	26.50	26.21	-
Jan 26, 2024	26.50	26.98	26.50	26.50	26.21	47
Jan 25, 2024	26.50	27.00	27.00	26.50	26.21	10,000
Jan 24, 2024	27.00	27.00	27.00	27.00	26.71	9,000
Jan 23, 2024	26.50	26.50	26.50	26.50	26.21	-
Jan 22, 2024	27.50	28.94	27.35	27.00	26.71	66,004

PSAN.DE PSI Software SE

21.70

-1.81%

ALFA.L Alfa Financial Software Holdings PLC

201.00

-0.25%

CER.L Cerillion Plc

1,605.00

+3.55%

TEMN.SW Temenos AG

72.85

+0.07%

TRST.L Trustpilot Group plc

337.50

+2.27%

DUOL Duolingo, Inc.

337.28

-3.94%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Skillcast Group plc (SKL.L)

Related Tickers