Skillcast Group plc (SKL.L) LSE
52.50
-0.75(-1.41%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
52.50
-0.75(-1.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 53.25 | 52.5 | 52.5 | 53.25 | 52.5 | 22,845 |
| April 01, 2026 | 55.5 | 53.25 | 53.25 | 58 | 53.25 | 5,628 |
| March 31, 2026 | 55.5 | 55.5 | 55.5 | 56 | 55 | 131 |
| March 30, 2026 | 55.5 | 55.5 | 55.5 | 56 | 55 | 323 |
| March 27, 2026 | 55.5 | 55.5 | 55.5 | 55.5 | 55 | 192 |
| March 26, 2026 | 58 | 55.5 | 55.5 | 60 | 55 | 20,827 |
| March 25, 2026 | 57.5 | 58 | 58 | 60 | 56 | 977 |
| March 24, 2026 | 57.5 | 57.5 | 57.5 | 57.5 | 55.25 | 8,167 |
| March 23, 2026 | 57 | 57.5 | 57.5 | 59 | 55 | 5,715 |
| March 20, 2026 | 58 | 58 | 58 | 58 | 57.02 | 9,514 |
| March 19, 2026 | 58 | 58 | 58 | 59 | 57 | 10,800 |
| March 18, 2026 | 58 | 58 | 58 | 58.16 | 57 | 2,353 |
| March 17, 2026 | 58 | 58 | 58 | 58 | 58 | 952 |
| March 16, 2026 | 58 | 58 | 58 | 59 | 58 | 526 |
| March 13, 2026 | 58 | 58 | 58 | 58.24 | 57.02 | 394 |
| March 12, 2026 | 58 | 58 | 58 | 59 | 57 | 13,994 |
| March 11, 2026 | 58 | 58 | 58 | 59 | 57 | 501 |
| March 10, 2026 | 57.5 | 58 | 58 | 59 | 57 | 42,605 |
| March 09, 2026 | 65 | 57.5 | 57.5 | 65 | 57.35 | 93,893 |
| March 06, 2026 | 68 | 63.5 | 63.5 | 69 | 62 | 64,264 |
| March 05, 2026 | 68 | 68 | 68 | 69 | 67 | 12,140 |
| March 04, 2026 | 68.5 | 68 | 68 | 69 | 67 | 27,375 |
| March 03, 2026 | 71 | 68.5 | 68.5 | 72 | 67.55 | 6,858 |
| March 02, 2026 | 71 | 71 | 71 | 72 | 70 | 2,733 |
| February 27, 2026 | 70.5 | 68 | 68 | 72 | 68 | 9,570 |
| February 26, 2026 | 70.5 | 70.5 | 70.5 | 72 | 69 | 7,532 |
| February 25, 2026 | 70.5 | 70.5 | 70.5 | 71.5 | 69 | 16,523 |
| February 24, 2026 | 70.5 | 70.5 | 70.5 | 70.92 | 69.05 | 13,755 |
| February 23, 2026 | 70 | 70.5 | 70.5 | 72 | 68 | 24,335 |
| February 20, 2026 | 71 | 70 | 0 | 72 | 68 | 59,156 |
| February 19, 2026 | 71 | 71 | 0 | 72 | 70 | 3,486 |
| February 18, 2026 | 71 | 71 | 0 | 72 | 71 | 2,614 |
| February 17, 2026 | 71 | 71 | 0 | 72.5 | 70 | 15,087 |
| February 16, 2026 | 71.5 | 71 | 0 | 72 | 70 | 14,267 |
| February 13, 2026 | 71.5 | 71.5 | 0 | 71.97 | 70 | 3,421 |
| February 12, 2026 | 72 | 71.5 | 0 | 73 | 70 | 11,300 |
| February 11, 2026 | 72.5 | 72 | 0 | 74 | 70 | 31,496 |
| February 10, 2026 | 73 | 72.5 | 0 | 75 | 70 | 14,218 |
| February 09, 2026 | 73.5 | 73 | 0 | 75 | 71 | 11,827 |
| February 06, 2026 | 78.5 | 73.5 | 0 | 80 | 72 | 56,124 |
| February 05, 2026 | 77.5 | 77.5 | 0 | 80 | 75 | 25,705 |
| February 04, 2026 | 80 | 77.5 | 0 | 80 | 75 | 21,053 |
| February 03, 2026 | 78.5 | 77.5 | 0 | 80 | 77 | 49,918 |
| February 02, 2026 | 76.5 | 78.5 | 0 | 80 | 75 | 25,881 |
| January 30, 2026 | 78 | 76.5 | 0 | 78 | 76.2 | 6,046 |
| January 29, 2026 | 76.5 | 76.5 | 0 | 78 | 75 | 1,160 |
| January 28, 2026 | 77.5 | 76.5 | 0 | 80 | 75 | 54,959 |
| January 27, 2026 | 76.5 | 76 | 0 | 77 | 74.5 | 23,114 |
| January 26, 2026 | 76.5 | 76.5 | 0 | 78 | 73.5 | 34,632 |
| January 23, 2026 | 76.5 | 76.5 | 0 | 78 | 75 | 6,169 |
| January 22, 2026 | 76.5 | 76.5 | 0 | 77.7 | 75 | 10,206 |
| January 21, 2026 | 76.5 | 76.5 | 0 | 76.8 | 75.3 | 29,029 |
| January 20, 2026 | 77 | 76.5 | 0 | 78.6 | 75 | 46,502 |
| January 19, 2026 | 77 | 77 | 0 | 78.6 | 76.04 | 9,534 |
| January 16, 2026 | 79 | 77 | 0 | 79 | 75 | 39,533 |
| January 15, 2026 | 77 | 77 | 0 | 78.6 | 75.4 | 5,667 |
| January 14, 2026 | 75.5 | 77 | 0 | 77 | 74 | 44,960 |
| January 13, 2026 | 74 | 75.5 | 0 | 77 | 73.4 | 29,326 |
| January 12, 2026 | 75 | 74 | 0 | 75 | 73.2 | 28,187 |
| January 09, 2026 | 70 | 74 | 0 | 75 | 68.5 | 47,677 |