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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	61	61	61	61.8	61	1,613
November 06, 2025	61	61	61	61.8	61	2,073
November 05, 2025	61	61	61	61	61	67,956
November 04, 2025	61	61	61	61.8	61	5,849
November 03, 2025	61	61	61	61.96	61	36,490
October 31, 2025	61	61	61	61.8	61	708
October 30, 2025	61	61	61	61.95	61	32,270
October 29, 2025	61	61	61	61	61	270
October 28, 2025	61	61	61	61.8	61	4,096
October 27, 2025	61	61	61	61.8	61	1,721
October 24, 2025	61	61	61	61	61	308
October 23, 2025	61	61	61	61	61	308
October 22, 2025	61	61	61	61	61	308
October 21, 2025	61	61	61	61.35	61	11
October 20, 2025	61	61	61	61	61	420,000
October 17, 2025	60.5	61	61	61.8	60.2	53,242
October 16, 2025	61	61	61	61.8	61	2,698
October 15, 2025	61	61	61	61.22	61	98
October 14, 2025	61	61	61	61.8	61	4,307
October 13, 2025	61	61	61	61.8	61	123
October 10, 2025	61	61	61	61.7	61	62
October 09, 2025	61	61	61	61.8	61	2
October 08, 2025	61	61	61	61.8	61	3,208
October 07, 2025	61	61	61	61.8	61	2,432
October 06, 2025	61	61	61	61.7	61	4,704
October 03, 2025	61	61	61	61.9	61	237,683
October 02, 2025	61	61	61	62	61	15,000
October 01, 2025	61	61	60.8	61.8	61	8,391
September 30, 2025	61	61	60.8	62	61	51
September 29, 2025	61	61	60.8	62	61	3,199
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

Skillcast Group plc (SKL.L) LSE