Software Circle plc (AIM:SFT)
London
· Delayed Price · Currency is GBP · Price in GBX 23.90
+0.10 (0.42%)
At close: Dec 5, 2025
Software Circle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.90 | 23.85 | 23.85 | 23.90 | 23.90 | 0.42% | 20,980 |
| Dec 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Dec 3, 2025 | 24.00 | 24.16 | 24.16 | 23.80 | 23.80 | -0.83% | 3,073 |
| Dec 2, 2025 | 24.30 | 25.00 | 24.00 | 24.00 | 24.00 | -1.23% | 113,526 |
| Dec 1, 2025 | 24.30 | 25.00 | 25.00 | 24.30 | 24.30 | 0.41% | 1 |
| Nov 28, 2025 | 24.30 | 25.00 | 24.11 | 24.20 | 24.20 | -0.41% | 59,820 |
| Nov 27, 2025 | 24.30 | 24.72 | 24.72 | 24.30 | 24.30 | 1.25% | 16,931 |
| Nov 26, 2025 | 24.00 | 24.80 | 24.00 | 24.00 | 24.00 | -0.83% | 62,000 |
| Nov 25, 2025 | 23.90 | 24.20 | 23.66 | 24.20 | 24.20 | 2.11% | 65,741 |
| Nov 24, 2025 | 24.65 | 24.00 | 24.00 | 23.70 | 23.70 | -3.27% | 154,675 |
| Nov 21, 2025 | 24.50 | 24.80 | 24.00 | 24.50 | 24.50 | - | 101,996 |
| Nov 20, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Nov 19, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Nov 18, 2025 | 24.50 | 24.83 | 24.20 | 24.50 | 24.50 | - | 48,124 |
| Nov 17, 2025 | 24.50 | 24.85 | 24.40 | 24.50 | 24.50 | - | 9,700 |
| Nov 14, 2025 | 24.50 | 25.00 | 24.26 | 24.50 | 24.50 | - | 336,011 |
| Nov 13, 2025 | 24.50 | 24.00 | 24.00 | 24.50 | 24.50 | 2.08% | 1,200 |
| Nov 12, 2025 | 24.50 | 24.55 | 24.00 | 24.00 | 24.00 | -2.04% | 17,000 |
| Nov 11, 2025 | 24.50 | 25.00 | 24.40 | 24.50 | 24.50 | -2.00% | 133,202 |
| Nov 10, 2025 | 25.40 | 25.80 | 25.00 | 25.00 | 25.00 | - | 517,230 |
| Nov 7, 2025 | 25.50 | 25.55 | 25.00 | 25.00 | 25.00 | -1.96% | 104,968 |
| Nov 6, 2025 | 25.80 | 26.00 | 25.20 | 25.50 | 25.50 | -1.16% | 64,408 |
| Nov 5, 2025 | 25.40 | 26.00 | 25.60 | 25.80 | 25.80 | 1.57% | 169,247 |
| Nov 4, 2025 | 24.20 | 26.00 | 25.00 | 25.40 | 25.40 | 4.96% | 142,035 |
| Nov 3, 2025 | 24.20 | 25.00 | 25.00 | 24.20 | 24.20 | - | 26,997 |
| Oct 31, 2025 | 24.20 | 25.00 | 23.40 | 24.20 | 24.20 | - | 54,920 |
| Oct 30, 2025 | 23.70 | 24.00 | 23.40 | 24.20 | 24.20 | 2.11% | 103,685 |
| Oct 29, 2025 | 23.30 | 24.00 | 23.00 | 23.70 | 23.70 | 1.28% | 141,332 |
| Oct 28, 2025 | 22.80 | 23.50 | 23.00 | 23.40 | 23.40 | 2.63% | 58,999 |
| Oct 27, 2025 | 22.80 | 23.00 | 22.60 | 22.80 | 22.80 | - | 156,030 |
| Oct 24, 2025 | 22.80 | 23.00 | 23.00 | 22.80 | 22.80 | - | 15,025 |
| Oct 23, 2025 | 22.80 | 23.00 | 23.00 | 22.80 | 22.80 | - | 14,057 |
| Oct 22, 2025 | 22.80 | 23.00 | 23.00 | 22.80 | 22.80 | - | 26,339 |
| Oct 21, 2025 | 22.80 | 23.00 | 22.60 | 22.80 | 22.80 | - | 46,254 |
| Oct 20, 2025 | 22.80 | 23.00 | 22.60 | 22.80 | 22.80 | - | 6,232 |
| Oct 17, 2025 | 22.50 | 23.00 | 22.55 | 22.80 | 22.80 | 0.44% | 66,227 |
| Oct 16, 2025 | 23.10 | 23.40 | 22.90 | 22.70 | 22.70 | -1.30% | 151,677 |
| Oct 15, 2025 | 23.10 | 23.40 | 23.00 | 23.00 | 23.00 | - | 920,431 |
| Oct 14, 2025 | 23.10 | 23.40 | 22.40 | 23.00 | 23.00 | -0.43% | 139,161 |
| Oct 13, 2025 | 23.50 | 23.70 | 22.89 | 23.10 | 23.10 | 3.13% | 1,853,469 |
| Oct 10, 2025 | 22.60 | 22.80 | 22.40 | 22.40 | 22.40 | -0.88% | 97,818 |
| Oct 9, 2025 | 22.60 | 22.80 | 22.40 | 22.60 | 22.60 | - | 90,165 |
| Oct 8, 2025 | 22.60 | 22.80 | 22.40 | 22.60 | 22.60 | - | 18,971 |
| Oct 7, 2025 | 22.60 | 22.51 | 22.50 | 22.60 | 22.60 | - | 49,512 |
| Oct 6, 2025 | 22.50 | 22.80 | 22.40 | 22.60 | 22.60 | - | 59,648 |
| Oct 3, 2025 | 22.50 | 23.00 | 22.50 | 22.60 | 22.60 | - | 137,617 |
| Oct 2, 2025 | 22.30 | 23.00 | 22.20 | 22.60 | 22.60 | 1.35% | 2,777,507 |
| Oct 1, 2025 | 22.30 | 22.60 | 22.01 | 22.30 | 22.30 | 1.36% | 81,565 |
| Sep 30, 2025 | 24.30 | 24.00 | 22.00 | 22.00 | 22.00 | -9.47% | 555,399 |
| Sep 29, 2025 | 24.30 | 24.60 | 24.37 | 24.30 | 24.30 | - | 10,543 |
| Sep 26, 2025 | 24.30 | 24.40 | 24.00 | 24.30 | 24.30 | - | 157,526 |
| Sep 25, 2025 | 24.30 | 24.40 | 24.00 | 24.30 | 24.30 | -1.22% | 47,000 |
| Sep 24, 2025 | 24.50 | 24.60 | 24.16 | 24.60 | 24.60 | 0.41% | 51,388 |
| Sep 23, 2025 | 25.20 | 25.40 | 25.00 | 24.50 | 24.50 | -2.78% | 160,255 |
| Sep 22, 2025 | 25.50 | 26.00 | 25.00 | 25.20 | 25.20 | -1.18% | 383,736 |
| Sep 19, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Sep 18, 2025 | 26.50 | 26.00 | 25.00 | 25.50 | 25.50 | -3.77% | 363,661 |
| Sep 17, 2025 | 26.50 | 26.00 | 26.00 | 26.50 | 26.50 | 1.92% | 1,350 |
| Sep 16, 2025 | 26.50 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | 5,550 |
| Sep 15, 2025 | 26.50 | 26.00 | 26.00 | 26.50 | 26.50 | - | 23,663 |
| Sep 12, 2025 | 26.50 | 26.00 | 26.00 | 26.50 | 26.50 | - | 19,184 |
| Sep 11, 2025 | 26.50 | 26.00 | 26.00 | 26.50 | 26.50 | - | 5,000 |
| Sep 10, 2025 | 26.50 | 26.00 | 26.00 | 26.50 | 26.50 | - | 36,192 |
| Sep 9, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Sep 8, 2025 | 26.50 | 26.40 | 26.00 | 26.50 | 26.50 | - | 31,832 |
| Sep 5, 2025 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 13,538 |
| Sep 4, 2025 | 26.50 | 26.40 | 26.20 | 26.50 | 26.50 | 1.92% | 19,000 |
| Sep 3, 2025 | 26.50 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | 30,000 |
| Sep 2, 2025 | 26.50 | 26.90 | 26.10 | 26.50 | 26.50 | - | 17,945 |
| Sep 1, 2025 | 26.50 | 26.75 | 26.50 | 26.50 | 26.50 | 0.38% | 63,983 |
| Aug 29, 2025 | 27.00 | 27.00 | 26.40 | 26.40 | 26.40 | -2.22% | 35,231 |
| Aug 28, 2025 | 27.00 | 27.80 | 26.45 | 27.00 | 27.00 | - | 51,260 |
| Aug 27, 2025 | 27.00 | 27.80 | 26.00 | 27.00 | 27.00 | - | 45,910 |
| Aug 26, 2025 | 27.00 | 26.88 | 26.35 | 27.00 | 27.00 | - | 1,250 |
| Aug 22, 2025 | 27.00 | 26.88 | 26.88 | 27.00 | 27.00 | - | 5,577 |
| Aug 21, 2025 | 28.50 | 29.00 | 26.00 | 27.00 | 27.00 | -4.93% | 270,318 |
| Aug 20, 2025 | 28.50 | 29.00 | 28.00 | 28.40 | 28.40 | -0.35% | 229,410 |
| Aug 19, 2025 | 28.50 | 28.80 | 28.28 | 28.50 | 28.50 | -1.72% | 10,012 |
| Aug 18, 2025 | 28.50 | 29.00 | 28.25 | 29.00 | 29.00 | 1.75% | 52,485 |
| Aug 15, 2025 | 28.50 | 28.80 | 28.80 | 28.50 | 28.50 | -0.35% | 43 |
| Aug 14, 2025 | 28.50 | 29.00 | 28.60 | 28.60 | 28.60 | -4.67% | 43,101 |
| Aug 13, 2025 | 28.50 | 30.00 | 28.60 | 30.00 | 30.00 | 5.26% | 30,462 |
| Aug 12, 2025 | 28.50 | 29.00 | 28.50 | 28.50 | 28.50 | - | 278,564 |
| Aug 11, 2025 | 28.50 | 28.80 | 28.79 | 28.50 | 28.50 | - | 27,950 |
| Aug 8, 2025 | 28.50 | 29.00 | 28.31 | 28.50 | 28.50 | - | 50,246 |
| Aug 7, 2025 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 141,437 |
| Aug 6, 2025 | 28.50 | 29.00 | 28.25 | 28.50 | 28.50 | - | 59,903 |
| Aug 5, 2025 | 28.50 | 28.40 | 28.40 | 28.50 | 28.50 | - | 10 |
| Aug 4, 2025 | 28.50 | 28.20 | 28.00 | 28.50 | 28.50 | - | 23,000 |
| Aug 1, 2025 | 28.50 | 29.00 | 28.40 | 28.50 | 28.50 | - | 72,476 |
| Jul 31, 2025 | 28.50 | 29.00 | 28.20 | 28.50 | 28.50 | - | 18,835 |
| Jul 30, 2025 | 28.50 | 28.40 | 28.20 | 28.50 | 28.50 | - | 2,713 |
| Jul 29, 2025 | 28.50 | 28.40 | 28.20 | 28.50 | 28.50 | 1.79% | 438 |
| Jul 28, 2025 | 28.50 | 29.00 | 28.00 | 28.00 | 28.00 | -1.75% | 171,500 |
| Jul 25, 2025 | 28.50 | 28.40 | 28.00 | 28.50 | 28.50 | - | 18,500 |
| Jul 24, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 211 |
| Jul 23, 2025 | 29.50 | 29.20 | 28.00 | 28.50 | 28.50 | -0.35% | 353,805 |
| Jul 22, 2025 | 29.00 | 28.60 | 28.00 | 28.60 | 28.60 | -1.38% | 11,420 |
| Jul 21, 2025 | 29.00 | 28.50 | 28.04 | 29.00 | 29.00 | - | 14,022 |
| Jul 18, 2025 | 29.00 | 28.58 | 28.58 | 29.00 | 29.00 | - | 5,000 |