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 |