Shares Magazine
56.50p+3.70 (+6.85%)06 Aug 2025, 16:00
Skillcast Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 5, 2025 | 54.00p | 55.00p | 55.00p | 54.00p | 1,980 |
| Aug 4, 2025 | 54.00p | 54.80p | 54.80p | 54.00p | 38 |
| Aug 1, 2025 | 54.00p | 55.00p | 54.80p | 54.00p | 2,180 |
| Jul 31, 2025 | 54.00p | 54.80p | 54.80p | 54.00p | 11,833 |
| Jul 29, 2025 | 54.00p | 54.80p | 54.80p | 54.00p | 53 |
| Jul 28, 2025 | 54.00p | 54.68p | 54.68p | 54.00p | 17,606 |
| Jul 25, 2025 | 54.00p | 54.75p | 54.75p | 54.00p | 1,826 |
| Jul 24, 2025 | 54.00p | 54.88p | 53.50p | 54.00p | 2,911 |
| Jul 23, 2025 | 47.50p | 55.00p | 49.25p | 54.00p | 129,753 |
| Jul 21, 2025 | 47.00p | 48.00p | 48.00p | 47.00p | 4,079 |
| Jul 17, 2025 | 47.00p | 47.20p | 47.20p | 47.00p | 25,000 |
| Jul 16, 2025 | 47.00p | 47.32p | 47.32p | 47.00p | 6,232 |
| Jul 15, 2025 | 47.00p | 45.30p | 45.00p | 47.00p | 36 |
| Jul 14, 2025 | 47.00p | 45.38p | 45.38p | 47.00p | 10,000 |
| Jul 10, 2025 | 47.00p | 49.00p | 49.00p | 47.00p | 160 |
| Jul 4, 2025 | 47.00p | 47.52p | 47.52p | 47.00p | 7,000 |
| Jul 2, 2025 | 47.00p | 48.12p | 45.30p | 47.00p | 7,081 |
| Jul 1, 2025 | 47.00p | 48.66p | 45.00p | 47.00p | 54,063 |
| Jun 27, 2025 | 47.00p | 48.84p | 45.90p | 47.00p | 40,183 |
| Jun 26, 2025 | 46.50p | 46.75p | 44.10p | 47.00p | 220,013 |
| Jun 25, 2025 | 46.50p | 48.90p | 48.90p | 46.50p | 7 |
| Jun 24, 2025 | 46.50p | 48.40p | 48.40p | 46.50p | 2,039 |
| Jun 20, 2025 | 46.50p | 44.46p | 44.46p | 46.50p | 5,640 |
| Jun 16, 2025 | 46.00p | 47.92p | 44.20p | 46.00p | 12,086 |
| Jun 13, 2025 | 46.00p | 47.40p | 46.00p | 46.00p | 20,523 |
| Jun 11, 2025 | 45.00p | 48.00p | 45.66p | 46.50p | 34,455 |
| Jun 10, 2025 | 42.50p | 45.00p | 45.00p | 45.00p | 2,211 |
| Jun 6, 2025 | 42.50p | 45.00p | 45.00p | 42.50p | 902 |
| Jun 5, 2025 | 42.50p | 44.00p | 44.00p | 42.50p | 2,263 |
| Jun 4, 2025 | 42.50p | 43.70p | 43.70p | 42.50p | 2,000 |
| Jun 3, 2025 | 42.50p | 43.70p | 43.70p | 42.50p | 5,939 |
| Jun 2, 2025 | 42.50p | 44.50p | 42.50p | 42.50p | 120,640 |
| May 29, 2025 | 42.50p | 45.00p | 41.25p | 42.50p | 179,359 |
| May 28, 2025 | 42.50p | 42.50p | 42.50p | 42.50p | 150,000 |
| May 27, 2025 | 42.50p | 42.00p | 42.00p | 42.50p | 2,211 |
| May 23, 2025 | 41.00p | 44.00p | 41.00p | 42.50p | 195,454 |
| May 22, 2025 | 43.50p | 42.00p | 41.68p | 41.00p | 28,963 |
| May 21, 2025 | 45.50p | 43.00p | 43.00p | 43.50p | 50 |
| May 20, 2025 | 45.50p | 46.33p | 46.33p | 45.50p | 2,083 |
| May 14, 2025 | 45.50p | 48.00p | 44.00p | 45.50p | 11,382 |
| May 13, 2025 | 45.50p | 46.70p | 43.25p | 45.50p | 46,240 |
| May 9, 2025 | 46.50p | 47.50p | 45.40p | 45.50p | 5,025 |
| May 8, 2025 | 45.50p | 47.50p | 44.50p | 45.50p | 453 |
| May 6, 2025 | 44.00p | 47.00p | 44.00p | 45.50p | 14,221 |
| May 2, 2025 | 42.50p | 45.00p | 43.33p | 44.00p | 57,000 |
| May 1, 2025 | 41.50p | 42.90p | 42.90p | 42.50p | 23,000 |
| Apr 30, 2025 | 38.50p | 42.00p | 40.00p | 41.50p | 60,968 |
| Apr 25, 2025 | 37.50p | 39.90p | 39.00p | 38.50p | 20,224 |
| Apr 23, 2025 | 35.00p | 37.00p | 35.52p | 36.00p | 21,300 |
| Apr 22, 2025 | 36.00p | 35.00p | 35.00p | 35.00p | 5,000 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hiscox LTD | 1,379.00 | 9.44 |
| Fresnillo PLC | 1,643.00 | 8.09 |
| Vistry Group PLC | 615.60 | 4.37 |
| Diageo PLC | 1,977.00 | 3.83 |
| Dowlais Group PLC | 70.30 | 3.31 |
| Pphe Hotel Group Limited | 1,760.00 | 3.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Metro Bank Holdings PLC | 112.00 | -10.54 |
| 4Imprint Group PLC | 3,265.00 | -9.68 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -9.20 |
| Tp Icap Group PLC | 282.00 | -8.14 |
| Coca-Cola Hbc AG | 3,660.00 | -6.68 |
| Auction Technology Group PLC | 348.50 | -5.17 |