Skillcast Group plc (AIM:SKL)
London
· Delayed Price · Currency is GBP · Price in GBX 61.00
0.00 (0.00%)
At close: Dec 5, 2025
Skillcast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.00 | 60.75 | 60.75 | 61.00 | 61.00 | - | 1,618 |
| Dec 4, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Dec 3, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Dec 2, 2025 | 61.00 | 61.90 | 61.00 | 61.00 | 61.00 | - | 13,197 |
| Dec 1, 2025 | 61.00 | 61.75 | 61.75 | 61.00 | 61.00 | - | 5,001 |
| Nov 28, 2025 | 61.00 | 60.60 | 60.40 | 61.00 | 61.00 | - | 598 |
| Nov 27, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Nov 26, 2025 | 61.00 | 61.50 | 61.50 | 61.00 | 61.00 | - | 15,580 |
| Nov 25, 2025 | 61.00 | 61.50 | 60.00 | 61.00 | 61.00 | - | 4,053 |
| Nov 24, 2025 | 61.00 | 61.50 | 61.50 | 61.00 | 61.00 | - | 143 |
| Nov 21, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Nov 20, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 65,554 |
| Nov 19, 2025 | 61.00 | 61.50 | 60.50 | 61.00 | 61.00 | - | 3,954 |
| Nov 18, 2025 | 61.00 | 61.75 | 60.40 | 61.00 | 61.00 | - | 12,483 |
| Nov 17, 2025 | 61.00 | 61.70 | 61.50 | 61.00 | 61.00 | - | 33,172 |
| Nov 14, 2025 | 61.00 | 61.75 | 61.75 | 61.00 | 61.00 | - | 10 |
| Nov 13, 2025 | 61.00 | 61.70 | 60.52 | 61.00 | 61.00 | - | 20,016 |
| Nov 12, 2025 | 61.00 | 61.70 | 60.65 | 61.00 | 61.00 | - | 2,754 |
| Nov 11, 2025 | 61.00 | 61.80 | 60.50 | 61.00 | 61.00 | - | 11,143 |
| Nov 10, 2025 | 61.00 | 61.80 | 60.50 | 61.00 | 61.00 | - | 8,946 |
| Nov 7, 2025 | 61.00 | 61.80 | 61.70 | 61.00 | 61.00 | - | 1,020 |
| Nov 6, 2025 | 61.00 | 61.80 | 61.70 | 61.00 | 61.00 | - | 2,073 |
| Nov 5, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Nov 4, 2025 | 61.00 | 61.80 | 61.40 | 61.00 | 61.00 | - | 5,849 |
| Nov 3, 2025 | 61.00 | 61.96 | 61.42 | 61.00 | 61.00 | - | 22,490 |
| Oct 31, 2025 | 61.00 | 61.80 | 61.80 | 61.00 | 61.00 | - | 703 |
| Oct 30, 2025 | 61.00 | 61.95 | 61.95 | 61.00 | 61.00 | - | 16,135 |
| Oct 29, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Oct 28, 2025 | 61.00 | 61.80 | 61.40 | 61.00 | 61.00 | - | 4,091 |
| Oct 27, 2025 | 61.00 | 61.80 | 61.38 | 61.00 | 61.00 | - | 1,717 |
| Oct 24, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Oct 23, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Oct 22, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Oct 21, 2025 | 61.00 | 61.35 | 61.35 | 61.00 | 61.00 | - | 11 |
| Oct 20, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Oct 17, 2025 | 60.50 | 61.80 | 60.20 | 61.00 | 61.00 | - | 38,242 |
| Oct 16, 2025 | 61.00 | 61.80 | 61.70 | 61.00 | 61.00 | - | 2,698 |
| Oct 15, 2025 | 61.00 | 61.22 | 61.22 | 61.00 | 61.00 | - | 98 |
| Oct 14, 2025 | 61.00 | 61.80 | 61.22 | 61.00 | 61.00 | - | 4,299 |
| Oct 13, 2025 | 61.00 | 61.80 | 61.22 | 61.00 | 61.00 | - | 117 |
| Oct 10, 2025 | 61.00 | 61.70 | 61.70 | 61.00 | 61.00 | - | 31 |
| Oct 9, 2025 | 61.00 | 61.80 | 61.80 | 61.00 | 61.00 | - | 1 |
| Oct 8, 2025 | 61.00 | 61.80 | 61.22 | 61.00 | 61.00 | - | 2,966 |
| Oct 7, 2025 | 61.00 | 61.80 | 61.22 | 61.00 | 61.00 | - | 2,429 |
| Oct 6, 2025 | 61.00 | 61.70 | 61.20 | 61.00 | 61.00 | - | 4,704 |
| Oct 3, 2025 | 61.00 | 61.90 | 61.00 | 61.00 | 61.00 | - | 212,683 |
| Oct 2, 2025 | 61.00 | 62.00 | 61.15 | 61.00 | 61.00 | - | 7,508 |
| Oct 1, 2025 | 61.00 | 61.80 | 61.10 | 61.00 | 60.80 | - | 4,196 |
| Sep 30, 2025 | 61.00 | 62.00 | 62.00 | 61.00 | 60.80 | - | 51 |
| Sep 29, 2025 | 61.00 | 62.00 | 61.00 | 61.00 | 60.80 | - | 1,699 |
| Sep 26, 2025 | 61.00 | 60.80 | 60.80 | 61.00 | 60.80 | - | - |
| Sep 25, 2025 | 61.00 | 62.00 | 62.00 | 61.00 | 60.80 | - | 129 |
| Sep 24, 2025 | 61.00 | 62.80 | 61.70 | 61.00 | 60.80 | - | 81,687 |
| Sep 23, 2025 | 61.00 | 61.80 | 60.20 | 61.00 | 60.80 | - | 54,956 |
| Sep 22, 2025 | 61.00 | 61.80 | 60.00 | 61.00 | 60.80 | - | 30,825 |
| Sep 19, 2025 | 59.50 | 61.80 | 57.26 | 61.00 | 60.80 | 7.02% | 106,585 |
| Sep 18, 2025 | 57.00 | 57.88 | 56.82 | 57.00 | 56.81 | - | 4,119 |
| Sep 17, 2025 | 57.00 | 58.07 | 57.88 | 57.00 | 56.81 | - | 21,516 |
| Sep 16, 2025 | 57.00 | 57.88 | 56.10 | 57.00 | 56.81 | - | 2,727 |
| Sep 15, 2025 | 57.00 | 57.88 | 57.88 | 57.00 | 56.81 | - | 162 |
| Sep 12, 2025 | 57.00 | 57.88 | 57.88 | 57.00 | 56.81 | - | 35 |
| Sep 11, 2025 | 57.00 | 57.88 | 57.88 | 57.00 | 56.81 | - | 129 |
| Sep 10, 2025 | 57.00 | 57.88 | 57.88 | 57.00 | 56.81 | - | 2,042 |
| Sep 9, 2025 | 57.00 | 57.88 | 57.88 | 57.00 | 56.81 | - | 9,627 |
| Sep 8, 2025 | 57.00 | 57.88 | 56.75 | 57.00 | 56.81 | - | 1,813 |
| Sep 5, 2025 | 57.00 | 57.88 | 57.88 | 57.00 | 56.81 | - | 355 |
| Sep 4, 2025 | 57.00 | 57.88 | 57.88 | 57.00 | 56.81 | - | 689 |
| Sep 3, 2025 | 57.00 | 56.81 | 56.81 | 57.00 | 56.81 | - | - |
| Sep 2, 2025 | 57.00 | 57.88 | 56.55 | 57.00 | 56.81 | - | 4,281 |
| Sep 1, 2025 | 57.00 | 57.88 | 57.60 | 57.00 | 56.81 | - | 122 |
| Aug 29, 2025 | 57.00 | 56.55 | 56.55 | 57.00 | 56.81 | - | 86 |
| Aug 28, 2025 | 57.00 | 57.60 | 57.60 | 57.00 | 56.81 | - | 19,635 |
| Aug 27, 2025 | 57.00 | 56.81 | 56.81 | 57.00 | 56.81 | - | - |
| Aug 26, 2025 | 57.00 | 57.90 | 57.90 | 57.00 | 56.81 | - | 3,527 |
| Aug 22, 2025 | 57.00 | 57.90 | 57.90 | 57.00 | 56.81 | - | 90 |
| Aug 21, 2025 | 56.50 | 57.90 | 57.10 | 57.00 | 56.81 | 0.88% | 27,849 |
| Aug 20, 2025 | 56.50 | 57.49 | 57.49 | 56.50 | 56.31 | - | 8,850 |
| Aug 19, 2025 | 56.50 | 57.55 | 57.49 | 56.50 | 56.31 | - | 4,005 |
| Aug 18, 2025 | 56.50 | 57.70 | 57.70 | 56.50 | 56.31 | - | 4,664 |
| Aug 15, 2025 | 56.50 | 57.00 | 56.50 | 56.50 | 56.31 | - | 50,000 |
| Aug 14, 2025 | 56.50 | 56.31 | 56.31 | 56.50 | 56.31 | - | - |
| Aug 13, 2025 | 56.50 | 57.70 | 55.30 | 56.50 | 56.31 | - | 1,256 |
| Aug 12, 2025 | 56.50 | 57.70 | 57.70 | 56.50 | 56.31 | - | 3,790 |
| Aug 11, 2025 | 56.50 | 57.00 | 55.30 | 56.50 | 56.31 | - | 100,010 |
| Aug 8, 2025 | 56.50 | 57.00 | 57.00 | 56.50 | 56.31 | - | 100,000 |
| Aug 7, 2025 | 56.50 | 57.70 | 57.49 | 56.50 | 56.31 | - | 2,373 |
| Aug 6, 2025 | 54.00 | 57.70 | 55.90 | 56.50 | 56.31 | 4.63% | 10,010 |
| Aug 5, 2025 | 54.00 | 55.00 | 55.00 | 54.00 | 53.82 | - | 1,980 |
| Aug 4, 2025 | 54.00 | 54.80 | 54.80 | 54.00 | 53.82 | - | 38 |
| Aug 1, 2025 | 54.00 | 55.00 | 54.80 | 54.00 | 53.82 | - | 2,180 |
| Jul 31, 2025 | 54.00 | 54.80 | 54.80 | 54.00 | 53.82 | - | 11,833 |
| Jul 30, 2025 | 54.00 | 53.82 | 53.82 | 54.00 | 53.82 | - | - |
| Jul 29, 2025 | 54.00 | 54.80 | 54.80 | 54.00 | 53.82 | - | 53 |
| Jul 28, 2025 | 54.00 | 54.68 | 54.68 | 54.00 | 53.82 | - | 17,606 |
| Jul 25, 2025 | 54.00 | 54.75 | 54.75 | 54.00 | 53.82 | - | 1,826 |
| Jul 24, 2025 | 54.00 | 54.88 | 53.50 | 54.00 | 53.82 | - | 2,911 |
| Jul 23, 2025 | 47.50 | 55.00 | 49.25 | 54.00 | 53.82 | 14.89% | 129,753 |
| Jul 22, 2025 | 47.00 | 46.84 | 46.84 | 47.00 | 46.84 | - | - |
| Jul 21, 2025 | 47.00 | 48.00 | 48.00 | 47.00 | 46.84 | - | 4,079 |
| Jul 18, 2025 | 47.00 | 46.84 | 46.84 | 47.00 | 46.84 | - | - |