Skillcast Group plc - SKL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	61	61	61	61	61	1,856
September 25, 2025	61	61	61	62	61	129
September 24, 2025	61	61	61	62.8	61	111,687
September 23, 2025	61	61	61	61.8	60.2	104,956
September 22, 2025	61	61	61	61.8	60	30,826
September 19, 2025	59.5	61	61	61.8	57.26	131,585
September 18, 2025	56.82	57	57	57.88	56.82	6,612
September 17, 2025	57	57	57	58.06	57	21,516
September 16, 2025	57	57	57	57.88	56.1	2,771
September 15, 2025	57	57	57	57.88	57	324
September 12, 2025	57	57	57	57.88	57	70
September 11, 2025	57	57	57	57.88	57	215
September 10, 2025	57	57	57	57.88	57	2,214
September 09, 2025	57	57	57	57.88	57	13,042
September 08, 2025	57	57	57	57.88	56.75	1,814
September 05, 2025	57.88	57	57.88	57.88	57	693
September 04, 2025	57	57	57	57.88	57	1,378
September 03, 2025	57	57	57	57	57	0
September 02, 2025	57	57	57	57.88	56.55	5,137
September 01, 2025	57.6	57	57	57.88	57	125
August 29, 2025	56.55	57	57	57	56.55	172
August 28, 2025	57.6	57	57	57.6	57	34,724
August 27, 2025	57	57	57	57	57	0
August 26, 2025	57.9	57	57	57.9	57	6,972
August 22, 2025	57.9	57	57	57.9	57	93
August 21, 2025	57.1	57	57	57.9	57	45,243
August 20, 2025	57.49	56.5	56.5	57.49	56.5	17,700
August 19, 2025	57.55	56.5	56.5	57.55	56.5	4,091
August 18, 2025	57.7	56.5	56.5	57.7	56.5	7,929
August 15, 2025	57	56.5	56.5	57	56.5	50,000
August 14, 2025	56.5	56.5	56.5	56.5	56.5	0
August 13, 2025	55.3	56.5	56.5	57.7	55.3	2,141
August 12, 2025	57.7	56.5	56.5	57.7	56.5	5,169
August 11, 2025	57	56.5	56.5	57	55.3	200,000
August 08, 2025	57	56.5	56.5	57	56.5	100,000
August 07, 2025	57.7	56.5	56.5	57.7	56.5	4,646
August 06, 2025	55.9	56.5	56.5	57.7	55.9	15,000
August 05, 2025	55	54	54	55	54	3,960
August 04, 2025	54.8	54	54	54.8	54	38
August 01, 2025	55	54	54	55	54	2,180
July 31, 2025	54.8	54	54	54.8	54	11,833
July 30, 2025	54	54	54	54	54	0
July 29, 2025	54.8	54	54	54.8	54	53
July 28, 2025	54.68	54	54	54.68	54	17,606
July 25, 2025	54.75	54	54	54.75	54	1,826
July 24, 2025	54.83	54	54	54.88	53.5	2,911
July 23, 2025	49.25	54	54	55	49.25	129,753
July 22, 2025	47	47	47	47	47	0
July 21, 2025	48	47	47	48	47	8,158
July 18, 2025	47	47	47	47	47	0
July 17, 2025	47.2	47	47	47.2	47	50,000
July 16, 2025	47.32	47	47	47.32	47	6,232
July 15, 2025	45	47	47	47	45	54
July 14, 2025	45.38	47	47	47	45.38	20,000
July 11, 2025	47	47	47	47	47	0
July 10, 2025	49	47	47	49	47	320
July 09, 2025	47	47	47	47	47	0
July 08, 2025	47	47	47	47	47	0
July 07, 2025	47	47	47	47	47	0
July 04, 2025	47.52	47	47	47.52	47	14,000

Skillcast Group plc (SKL.L) LSE