Skillcast Group plc (SKL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:56PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 33.08 | 36.00 | 33.08 | 35.00 | 35.00 | 36,666 |
| 02 May 2024 | 35.50 | 33.25 | 33.08 | 35.00 | 35.00 | 10,200 |
| 01 May 2024 | 37.50 | 36.02 | 35.73 | 36.00 | 36.00 | 20,250 |
| 30 Apr 2024 | 38.50 | 37.06 | 37.00 | 37.50 | 37.50 | 20,000 |
| 29 Apr 2024 | 38.50 | 39.20 | 39.20 | 38.50 | 38.50 | 5,091 |
| 26 Apr 2024 | 40.00 | 39.40 | 37.00 | 38.50 | 38.50 | 100,266 |
| 25 Apr 2024 | 38.50 | 41.00 | 37.00 | 37.00 | 37.00 | 20,746 |
| 24 Apr 2024 | 38.50 | 39.50 | 39.50 | 38.50 | 38.50 | 2,519 |
| 23 Apr 2024 | 38.50 | 37.16 | 37.15 | 38.50 | 38.50 | 96 |
| 22 Apr 2024 | 38.50 | 39.94 | 37.00 | 38.50 | 38.50 | 7,231 |
| 19 Apr 2024 | 32.50 | 41.00 | 33.00 | 38.50 | 38.50 | 133,542 |
| 18 Apr 2024 | 31.00 | 32.20 | 32.00 | 32.50 | 32.50 | 5,023 |
| 17 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 16 Apr 2024 | 30.50 | 32.50 | 31.00 | 31.00 | 31.00 | 18,884 |
| 15 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 12 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 11 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 10 Apr 2024 | 30.00 | 29.40 | 29.40 | 30.00 | 30.00 | 22 |
| 09 Apr 2024 | 30.00 | 29.40 | 29.40 | 30.00 | 30.00 | 8 |
| 08 Apr 2024 | 29.50 | 28.70 | 28.70 | 30.00 | 30.00 | 40 |
| 05 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 04 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 03 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 02 Apr 2024 | 29.50 | 30.97 | 30.97 | 29.50 | 29.50 | 26 |
| 28 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 27 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 26 Mar 2024 | 29.50 | 28.70 | 28.70 | 29.50 | 29.50 | 8 |
| 25 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 22 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 21 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 20 Mar 2024 | 29.50 | 28.70 | 28.70 | 29.50 | 29.50 | 37 |
| 19 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 18 Mar 2024 | 29.50 | 29.00 | 28.70 | 29.50 | 29.50 | 2,680 |
| 15 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 14 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 13 Mar 2024 | 29.50 | 29.00 | 29.00 | 29.50 | 29.50 | 2,723 |
| 12 Mar 2024 | 29.50 | 28.60 | 28.60 | 29.50 | 29.50 | 23 |
| 11 Mar 2024 | 29.50 | 30.97 | 30.97 | 29.50 | 29.50 | 83 |
| 08 Mar 2024 | 29.50 | 30.94 | 28.60 | 29.50 | 29.50 | 2,651 |
| 07 Mar 2024 | 29.50 | 28.60 | 28.60 | 29.50 | 29.50 | 107 |
| 06 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 05 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 04 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 01 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 29 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 28 Feb 2024 | 29.50 | 30.94 | 30.94 | 29.50 | 29.50 | 9 |
| 27 Feb 2024 | 29.50 | 28.60 | 28.60 | 29.50 | 29.50 | 137 |
| 26 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 23 Feb 2024 | 29.50 | 28.60 | 28.60 | 29.50 | 29.50 | 7 |
| 22 Feb 2024 | 29.50 | 30.94 | 30.94 | 29.50 | 29.50 | 73 |
| 21 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 20 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 19 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 16 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 15 Feb 2024 | 29.50 | 30.94 | 28.60 | 29.50 | 29.50 | 4 |
| 14 Feb 2024 | 29.50 | 30.94 | 30.94 | 29.50 | 29.50 | 1 |
| 13 Feb 2024 | 29.50 | 30.94 | 29.10 | 29.50 | 29.50 | 109,759 |
| 12 Feb 2024 | 29.50 | 30.94 | 30.94 | 29.50 | 29.50 | 7,181 |
| 09 Feb 2024 | 29.50 | 30.94 | 28.60 | 29.50 | 29.50 | 1,473 |
| 08 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 07 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 06 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 05 Feb 2024 | 29.00 | 30.92 | 27.85 | 29.00 | 29.00 | 6 |
| 02 Feb 2024 | 29.00 | 27.85 | 27.80 | 29.00 | 29.00 | 56 |
| 01 Feb 2024 | 28.00 | 30.00 | 27.52 | 29.00 | 29.00 | 15,295 |
| 31 Jan 2024 | 27.00 | 30.00 | 26.25 | 28.00 | 28.00 | 291,261 |
| 30 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 40 |
| 29 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 26 Jan 2024 | 26.50 | 26.98 | 26.50 | 26.50 | 26.50 | 47 |
| 25 Jan 2024 | 26.50 | 27.00 | 27.00 | 26.50 | 26.50 | 10,000 |
| 24 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 9,000 |
| 23 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 22 Jan 2024 | 27.50 | 28.94 | 27.35 | 27.00 | 27.00 | 66,004 |
| 19 Jan 2024 | 26.50 | 28.60 | 28.60 | 27.00 | 27.00 | 12,462 |
| 18 Jan 2024 | 26.50 | 27.94 | 27.94 | 26.50 | 26.50 | 1,431 |
| 17 Jan 2024 | 26.50 | 27.00 | 27.00 | 27.00 | 27.00 | 997 |
| 16 Jan 2024 | 26.50 | 25.30 | 25.30 | 26.50 | 26.50 | 20 |
| 15 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 12 Jan 2024 | 26.50 | 27.94 | 27.94 | 26.50 | 26.50 | 7 |
| 11 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 10 Jan 2024 | 26.50 | 27.94 | 25.30 | 26.50 | 26.50 | 402 |
| 09 Jan 2024 | 26.50 | 27.94 | 27.94 | 26.50 | 26.50 | 113 |
| 08 Jan 2024 | 26.50 | 27.78 | 26.10 | 26.50 | 26.50 | 66,397 |
| 05 Jan 2024 | 26.50 | 27.94 | 27.92 | 26.50 | 26.50 | 5,004 |
| 04 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 03 Jan 2024 | 26.50 | 27.97 | 25.25 | 26.50 | 26.50 | 44,765 |
| 02 Jan 2024 | 26.00 | 28.00 | 24.70 | 26.50 | 26.50 | 11,208 |
| 29 Dec 2023 | 26.00 | 24.70 | 24.70 | 26.00 | 26.00 | 5,000 |
| 28 Dec 2023 | 26.00 | 27.96 | 24.70 | 26.00 | 26.00 | 11 |
| 27 Dec 2023 | 26.00 | 24.70 | 24.70 | 26.00 | 26.00 | 3 |
| 22 Dec 2023 | 26.00 | 27.92 | 27.92 | 26.00 | 26.00 | 1 |
| 21 Dec 2023 | 26.00 | 27.92 | 24.70 | 26.00 | 26.00 | 3,552 |
| 20 Dec 2023 | 26.00 | 27.92 | 27.92 | 26.00 | 26.00 | 136 |
| 19 Dec 2023 | 26.00 | 27.92 | 24.50 | 26.00 | 26.00 | 960 |
| 18 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 15 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 14 Dec 2023 | 25.50 | 26.90 | 26.90 | 26.00 | 26.00 | 37,174 |
| 13 Dec 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 12 Dec 2023 | 25.00 | 25.64 | 24.60 | 25.50 | 25.50 | 46,502 |
| 11 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.