Skillcast Group plc (AIM:SKL)
London
· Delayed Price · Currency is GBP · Price in GBX 58.00
-5.50 (-8.66%)
Mar 9, 2026, 3:15 PM GMT
Skillcast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67.00 | 69.00 | 62.00 | 63.50 | 63.50 | -6.62% | 64,264 |
| Mar 5, 2026 | 68.97 | 69.00 | 67.00 | 68.00 | 68.00 | - | 11,488 |
| Mar 4, 2026 | 68.50 | 69.00 | 67.00 | 68.00 | 68.00 | -0.73% | 27,303 |
| Mar 3, 2026 | 71.00 | 72.00 | 67.55 | 68.50 | 68.50 | -3.52% | 6,858 |
| Mar 2, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 4.41% | 2,732 |
| Feb 27, 2026 | 70.50 | 72.00 | 68.00 | 68.00 | 68.00 | -3.55% | 9,569 |
| Feb 26, 2026 | 69.55 | 72.00 | 69.00 | 70.50 | 70.50 | - | 7,532 |
| Feb 25, 2026 | 70.50 | 71.50 | 69.00 | 70.50 | 70.50 | - | 14,023 |
| Feb 24, 2026 | 70.50 | 70.92 | 69.05 | 70.50 | 70.50 | - | 13,424 |
| Feb 23, 2026 | 70.00 | 72.00 | 68.00 | 70.50 | 70.50 | 0.71% | 24,335 |
| Feb 20, 2026 | 71.00 | 72.00 | 68.00 | 70.00 | 70.00 | -1.41% | 34,159 |
| Feb 19, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 3,481 |
| Feb 18, 2026 | 71.00 | 72.00 | 71.28 | 71.00 | 71.00 | - | 2,560 |
| Feb 17, 2026 | 71.00 | 72.50 | 70.00 | 71.00 | 71.00 | - | 15,085 |
| Feb 16, 2026 | 71.50 | 72.00 | 70.00 | 71.00 | 71.00 | -0.70% | 14,267 |
| Feb 13, 2026 | 71.50 | 71.97 | 70.00 | 71.50 | 71.50 | - | 3,135 |
| Feb 12, 2026 | 72.00 | 73.00 | 70.00 | 71.50 | 71.50 | -0.69% | 11,232 |
| Feb 11, 2026 | 72.50 | 74.00 | 70.00 | 72.00 | 72.00 | -0.69% | 31,496 |
| Feb 10, 2026 | 74.00 | 75.00 | 70.00 | 72.50 | 72.50 | -0.68% | 14,218 |
| Feb 9, 2026 | 73.50 | 75.00 | 71.00 | 73.00 | 73.00 | -0.68% | 11,744 |
| Feb 6, 2026 | 77.50 | 80.00 | 72.00 | 73.50 | 73.50 | -5.16% | 56,124 |
| Feb 5, 2026 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 25,704 |
| Feb 4, 2026 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 21,052 |
| Feb 3, 2026 | 78.50 | 80.00 | 77.00 | 77.50 | 77.50 | -1.27% | 49,917 |
| Feb 2, 2026 | 76.50 | 80.00 | 75.00 | 78.50 | 78.50 | 2.61% | 25,882 |
| Jan 30, 2026 | 76.50 | 78.00 | 76.20 | 76.50 | 76.50 | - | 6,046 |
| Jan 29, 2026 | 76.50 | 78.00 | 75.00 | 76.50 | 76.50 | - | 1,160 |
| Jan 28, 2026 | 75.00 | 80.00 | 75.00 | 76.50 | 76.50 | 0.66% | 54,958 |
| Jan 27, 2026 | 76.50 | 77.00 | 74.50 | 76.00 | 76.00 | -0.65% | 23,114 |
| Jan 26, 2026 | 76.50 | 78.00 | 73.50 | 76.50 | 76.50 | - | 34,632 |
| Jan 23, 2026 | 77.55 | 78.00 | 75.00 | 76.50 | 76.50 | - | 6,167 |
| Jan 22, 2026 | 77.70 | 77.70 | 75.00 | 76.50 | 76.50 | - | 7,605 |
| Jan 21, 2026 | 76.50 | 76.80 | 75.30 | 76.50 | 76.50 | - | 29,029 |
| Jan 20, 2026 | 77.00 | 78.60 | 75.00 | 76.50 | 76.50 | -0.65% | 45,826 |
| Jan 19, 2026 | 77.00 | 78.60 | 76.04 | 77.00 | 77.00 | - | 9,527 |
| Jan 16, 2026 | 79.00 | 79.00 | 75.00 | 77.00 | 77.00 | - | 39,533 |
| Jan 15, 2026 | 77.00 | 78.60 | 75.40 | 77.00 | 77.00 | - | 5,044 |
| Jan 14, 2026 | 75.50 | 79.00 | 74.00 | 77.00 | 77.00 | 1.99% | 44,960 |
| Jan 13, 2026 | 74.00 | 77.00 | 73.40 | 75.50 | 75.50 | 2.03% | 29,325 |
| Jan 12, 2026 | 74.00 | 75.00 | 73.20 | 74.00 | 74.00 | - | 28,170 |
| Jan 9, 2026 | 68.50 | 75.00 | 68.50 | 74.00 | 74.00 | 8.03% | 47,426 |
| Jan 8, 2026 | 68.50 | 70.00 | 69.70 | 68.50 | 68.50 | - | 4,202 |
| Jan 7, 2026 | 68.50 | 70.00 | 68.50 | 68.50 | 68.50 | - | 3,158 |
| Jan 6, 2026 | 68.50 | 70.00 | 68.50 | 68.50 | 68.50 | - | 4,820 |
| Jan 5, 2026 | 68.50 | 70.00 | 68.25 | 68.50 | 68.50 | - | 14,768 |
| Jan 2, 2026 | 67.50 | 69.85 | 67.10 | 68.50 | 68.50 | 1.48% | 18,962 |
| Dec 31, 2025 | 67.50 | 67.90 | 67.90 | 67.50 | 67.50 | - | 2 |
| Dec 30, 2025 | 70.50 | 70.00 | 67.10 | 67.50 | 67.50 | -4.26% | 52,678 |
| Dec 29, 2025 | 71.80 | 71.80 | 70.15 | 70.50 | 70.50 | -1.40% | 24,119 |
| Dec 24, 2025 | 71.50 | 71.90 | 71.80 | 71.50 | 71.50 | - | 6,148 |
| Dec 23, 2025 | 73.90 | 73.90 | 73.00 | 71.50 | 71.50 | -2.72% | 15,513 |
| Dec 22, 2025 | 73.50 | 74.00 | 73.10 | 73.50 | 73.50 | - | 22,482 |
| Dec 19, 2025 | 74.00 | 74.00 | 73.89 | 73.50 | 73.50 | - | 2,506 |
| Dec 18, 2025 | 73.50 | 74.00 | 74.00 | 73.50 | 73.50 | - | 2,000 |
| Dec 17, 2025 | 72.50 | 75.00 | 72.35 | 73.50 | 73.50 | 1.38% | 16,617 |
| Dec 16, 2025 | 67.50 | 74.00 | 70.00 | 72.50 | 72.50 | 7.41% | 53,434 |
| Dec 15, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Dec 12, 2025 | 67.50 | 67.21 | 67.21 | 67.50 | 67.50 | - | 1,687 |
| Dec 11, 2025 | 67.50 | 70.00 | 67.11 | 67.50 | 67.50 | - | 5,186 |
| Dec 10, 2025 | 67.00 | 70.00 | 68.75 | 67.50 | 67.50 | 0.75% | 8,974 |
| Dec 9, 2025 | 63.00 | 69.00 | 64.00 | 67.00 | 67.00 | 6.35% | 50,260 |
| Dec 8, 2025 | 61.00 | 65.00 | 61.80 | 63.00 | 63.00 | 3.28% | 27,228 |
| 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 |