Skip to main content
Software Circle plc (AIM:SFT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
14.58
-0.43 (-2.83%)
Mar 6, 2026, 8:35 AM GMT

Software Circle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.150.150.150.150.151.69%136,957
Mar 4, 20260.140.150.140.150.153.51%174,254
Mar 3, 20260.140.150.140.140.14-33,462
Mar 2, 20260.140.150.140.140.141.79%72,578
Feb 27, 20260.140.150.140.140.14-4,326,303
Feb 26, 20260.140.140.130.140.14-343,182
Feb 25, 20260.140.150.140.140.14-2.78%254,929
Feb 24, 20260.150.160.140.140.14-5.88%243,951
Feb 23, 20260.170.170.150.150.15-11.30%330,316
Feb 20, 20260.170.170.170.170.17-1.43%580,781
Feb 19, 20260.170.180.170.180.182.94%238,462
Feb 18, 20260.180.180.170.170.17-6.85%1,307,658
Feb 17, 20260.200.190.170.180.18-7.36%156,500
Feb 16, 20260.200.200.200.200.20-1.50%95,137
Feb 13, 20260.200.200.200.200.20-1.48%396,989
Feb 12, 20260.210.210.200.200.20-0.98%112,380
Feb 11, 20260.220.210.210.210.21-2.38%14,728
Feb 10, 20260.220.220.210.210.21-4.55%492,271
Feb 9, 20260.220.230.220.220.22-1.35%340,324
Feb 6, 20260.220.220.220.220.22-0.45%25,000
Feb 5, 20260.230.230.230.220.22-0.88%148,762
Feb 4, 20260.230.230.230.230.23-2.59%415,436
Feb 3, 20260.230.240.230.230.23-0.43%219,243
Feb 2, 20260.230.240.230.230.23-1.27%116,741
Jan 30, 20260.240.240.240.240.240.43%429,176
Jan 29, 20260.240.240.230.240.24-0.42%120,514
Jan 28, 20260.240.240.240.240.24-495,424
Jan 27, 20260.240.240.240.240.24-583,474
Jan 26, 20260.240.240.240.240.24-224,565
Jan 23, 20260.240.240.240.240.24-275,000
Jan 22, 20260.240.240.240.240.24-567,794
Jan 21, 20260.240.240.240.240.24-0.84%2,515,500
Jan 20, 20260.240.240.240.240.24-1,430,000
Jan 19, 20260.240.240.240.240.240.85%369,484
Jan 16, 20260.240.240.240.240.24-1.67%414,090
Jan 15, 20260.240.240.240.240.240.84%193,786
Jan 14, 20260.240.240.240.240.24-57,871
Jan 13, 20260.240.240.240.240.24-0.83%25,983
Jan 12, 20260.240.240.240.240.240.84%525,606
Jan 9, 20260.240.240.240.240.24-6,557
Jan 8, 20260.240.240.240.240.24-1,040
Jan 7, 20260.240.240.240.240.24-0.83%416,945
Jan 6, 20260.240.240.240.240.240.84%115,652
Jan 5, 20260.240.240.240.240.24-211,860
Jan 2, 20260.240.240.240.240.24-7,000
Dec 31, 20250.240.240.240.240.24-60
Dec 30, 20250.240.250.240.240.24-28,021
Dec 29, 20250.240.240.240.240.24-34,815
Dec 24, 20250.240.240.240.240.24--
Dec 23, 20250.240.240.240.240.24-0.42%-
Dec 22, 20250.240.240.240.240.24-18,620
Dec 19, 20250.240.240.240.240.24-23,287
Dec 18, 20250.240.240.240.240.24--
Dec 17, 20250.240.240.240.240.24-91,511
Dec 16, 20250.240.240.240.240.24-16,304
Dec 15, 20250.240.240.240.240.24-65,000
Dec 12, 20250.240.240.240.240.24-170,386
Dec 11, 20250.240.240.240.240.24-60,000
Dec 10, 20250.240.240.240.240.24-832
Dec 9, 20250.240.240.240.240.24-11,086
Dec 8, 20250.240.240.240.240.24-4,132
Dec 5, 20250.240.240.240.240.240.42%20,980
Dec 4, 20250.240.240.240.240.24--
Dec 3, 20250.240.240.240.240.24-0.83%3,073
Dec 2, 20250.240.250.240.240.24-1.23%113,526
Dec 1, 20250.240.250.250.240.240.41%1
Nov 28, 20250.240.250.240.240.24-0.41%59,820
Nov 27, 20250.240.250.250.240.241.25%16,931
Nov 26, 20250.240.250.240.240.24-0.83%62,000
Nov 25, 20250.240.240.240.240.242.11%65,741
Nov 24, 20250.250.250.240.240.24-3.27%154,675
Nov 21, 20250.250.250.240.250.25-101,996
Nov 20, 20250.250.250.250.250.25--
Nov 19, 20250.250.250.250.250.25--
Nov 18, 20250.250.250.240.250.25-48,124
Nov 17, 20250.250.250.240.250.25-9,700
Nov 14, 20250.250.250.240.250.25-336,011
Nov 13, 20250.250.240.240.250.252.08%1,200
Nov 12, 20250.250.250.240.240.24-2.04%17,000
Nov 11, 20250.250.250.240.250.25-2.00%133,202
Nov 10, 20250.250.260.250.250.25-517,230
Nov 7, 20250.260.260.250.250.25-1.96%104,968
Nov 6, 20250.260.260.250.260.26-1.16%64,408
Nov 5, 20250.250.260.260.260.261.57%169,247
Nov 4, 20250.240.260.250.250.254.96%142,035
Nov 3, 20250.240.250.250.240.24-26,997
Oct 31, 20250.240.250.230.240.24-54,920
Oct 30, 20250.240.240.230.240.242.11%103,685
Oct 29, 20250.230.240.230.240.241.28%141,332
Oct 28, 20250.230.240.230.230.232.63%58,999
Oct 27, 20250.230.230.230.230.23-156,030
Oct 24, 20250.230.230.230.230.23-15,025
Oct 23, 20250.230.230.230.230.23-14,057
Oct 22, 20250.230.230.230.230.23-26,339
Oct 21, 20250.230.230.230.230.23-46,254
Oct 20, 20250.230.230.230.230.23-6,232
Oct 17, 20250.230.230.230.230.230.44%66,227
Oct 16, 20250.230.230.230.230.23-1.30%151,677
Oct 15, 20250.230.230.230.230.23-920,431
Oct 14, 20250.230.230.220.230.23-0.43%139,161