LSE - Delayed Quote
GBp
Skillcast Group plc (SKL.L)
42.00
0.00
(0.00%)
At close: October 30 at 4:23:28 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
42.00
44.00
40.00
42.00
42.00
12,222
Oct 29, 2026
40.00
44.00
39.26
42.00
42.00
75,987
Oct 28, 2026
40.00
40.19
39.00
40.00
40.00
21,516
Oct 27, 2026
40.00
41.00
40.25
41.00
41.00
6,219
Oct 26, 2026
40.00
41.00
39.26
40.00
40.00
1,256
Oct 23, 2026
40.00
40.50
39.26
40.00
40.00
908
Oct 22, 2026
40.00
41.00
39.00
40.00
40.00
6,275
Oct 21, 2026
40.00
40.40
39.26
40.00
40.00
31,977
Oct 20, 2026
40.00
41.00
39.00
40.00
40.00
18,804
Oct 19, 2026
40.00
41.00
39.35
40.00
40.00
10,032
Oct 16, 2026
41.50
43.00
39.20
40.00
40.00
107,947
Oct 15, 2026
41.50
43.00
40.00
41.50
41.50
74
Oct 14, 2026
41.50
41.30
40.03
41.50
41.50
1,031
Oct 13, 2026
41.50
43.00
40.00
41.50
41.50
6,061
Oct 12, 2026
41.50
41.35
40.35
41.50
41.50
35,806
Oct 9, 2026
42.00
43.00
40.00
41.50
41.50
5,722
Oct 8, 2026
0.232
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
42.00
43.00
41.02
42.00
42.00
4,316
Oct 7, 2026
42.00
43.00
41.02
42.00
42.00
283
Oct 6, 2026
42.00
43.00
41.00
42.00
42.00
8,626
Oct 5, 2026
42.00
41.94
41.26
42.00
42.00
10,656
Oct 2, 2026
42.00
42.40
41.00
42.00
42.00
5,576
Oct 1, 2026
43.00
43.00
41.02
42.00
42.00
27,072
Sep 30, 2026
43.00
43.00
42.28
43.00
43.00
21,500
Sep 29, 2026
43.00
43.32
42.00
43.00
43.00
137,647
Sep 28, 2026
43.00
44.00
42.00
43.00
43.00
7,594
Sep 25, 2026
43.00
44.00
42.00
43.00
43.00
14,815
Sep 24, 2026
43.00
43.32
42.16
43.00
43.00
27,144
Sep 23, 2026
43.00
42.16
41.26
43.00
43.00
7,420
Sep 22, 2026
43.00
42.16
42.00
43.00
43.00
14,557
Sep 21, 2026
43.00
44.00
42.00
43.00
43.00
12,382
Sep 18, 2026
43.00
44.00
42.00
43.00
43.00
4,422
Sep 17, 2026
43.00
43.00
43.00
43.00
43.00
-
Sep 16, 2026
43.00
44.00
43.03
43.00
43.00
1,116
Sep 15, 2026
43.00
44.00
42.00
43.00
43.00
20,761
Sep 14, 2026
43.50
44.00
43.00
43.00
43.00
4,325
Sep 11, 2026
43.50
44.00
43.03
43.50
43.50
24,779
Sep 10, 2026
43.50
44.00
43.03
43.50
43.50
18,476
Sep 9, 2026
44.00
44.09
43.02
43.50
43.50
158,466
Sep 8, 2026
44.00
44.50
43.00
44.00
44.00
62,491
Sep 7, 2026
44.00
45.00
43.00
44.00
44.00
15,462
Sep 4, 2026
44.00
45.00
43.00
44.00
44.00
8,906
Sep 3, 2026
44.00
44.00
44.00
44.00
44.00
-
Sep 2, 2026
44.00
45.00
43.00
44.00
44.00
1,853
Sep 1, 2026
44.00
44.00
43.31
44.00
44.00
34,790
Aug 28, 2026
44.00
43.85
43.31
44.00
44.00
3,353
Aug 27, 2026
44.00
43.85
43.85
44.00
44.00
102
Aug 26, 2026
44.00
44.00
43.85
44.00
44.00
8,192
Aug 25, 2026
44.00
45.00
43.26
44.00
44.00
39,900
Aug 24, 2026
44.00
45.00
43.00
44.00
44.00
638
Aug 21, 2026
44.00
43.04
43.04
44.00
44.00
7,250
Aug 20, 2026
44.00
45.00
43.00
44.00
44.00
10,132
Aug 19, 2026
44.00
45.00
43.00
44.00
44.00
13,576
Aug 18, 2026
44.00
44.41
43.00
44.00
44.00
16,931
Aug 17, 2026
44.00
45.00
43.00
44.00
44.00
10,878
Aug 14, 2026
44.00
43.85
43.04
44.00
44.00
11,584
Aug 13, 2026
44.00
45.00
43.00
44.00
44.00
358
Aug 12, 2026
44.00
43.90
43.00
44.00
44.00
42,832
Aug 11, 2026
44.00
45.00
43.00
44.00
44.00
1,620
Aug 10, 2026
44.00
45.00
43.00
44.00
44.00
41,913
Aug 7, 2026
44.00
43.90
43.00
44.00
44.00
5,925
Aug 6, 2026
44.00
45.00
43.00
44.00
44.00
718
Aug 5, 2026
44.00
44.00
43.00
44.00
44.00
1,264
Aug 4, 2026
44.00
44.40
43.00
44.00
44.00
6,913
Aug 3, 2026
44.00
43.00
43.00
44.00
44.00
589
Jul 31, 2026
44.00
43.00
43.00
44.00
44.00
2,935
Jul 30, 2026
45.00
45.00
43.00
44.00
44.00
21,309
Jul 29, 2026
45.00
47.00
43.00
45.00
45.00
4,257
Jul 28, 2026
45.00
47.00
43.00
45.00
45.00
6,391
Jul 27, 2026
45.00
47.00
43.00
45.00
45.00
87,006
Jul 24, 2026
45.00
44.90
43.00
45.00
45.00
8,940
Jul 23, 2026
45.50
45.28
43.00
45.00
45.00
38,688
Jul 22, 2026
45.00
45.40
44.00
45.50
45.50
24,673
Jul 21, 2026
45.00
44.58
43.00
45.00
45.00
11,696
Jul 20, 2026
45.00
47.00
43.00
45.00
45.00
4,563
Jul 17, 2026
45.00
47.00
43.00
45.00
45.00
17,063
Jul 16, 2026
45.00
45.00
43.26
45.00
45.00
3,328
Jul 15, 2026
45.50
47.00
43.00
45.00
45.00
8,037
Jul 14, 2026
45.50
45.75
44.35
45.50
45.50
9,829
Jul 13, 2026
46.00
47.00
44.35
45.50
45.50
9,009
Jul 10, 2026
46.00
45.00
45.00
46.00
46.00
225
Jul 9, 2026
46.00
47.00
45.00
46.00
46.00
5,459
Jul 8, 2026
46.00
47.00
45.00
46.00
46.00
275
Jul 7, 2026
46.00
47.00
45.00
46.00
46.00
29,046
Jul 6, 2026
46.00
47.00
45.00
46.00
46.00
3,366
Jul 3, 2026
46.00
47.00
45.00
46.00
46.00
298
Jul 2, 2026
0.418
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
46.00
46.40
45.00
46.00
46.00
11,954
Jul 1, 2026
46.00
47.00
45.21
46.00
45.99
1,175
Jun 30, 2026
47.00
48.00
45.00
46.00
45.99
50,053
Jun 29, 2026
47.00
48.00
46.00
47.00
46.99
5,601
Jun 26, 2026
47.50
48.00
46.00
47.00
46.99
25,275
Jun 25, 2026
47.50
47.80
47.00
47.50
47.49
6,661
Jun 24, 2026
47.50
48.00
47.00
47.50
47.49
107
Jun 23, 2026
47.50
48.00
47.00
47.50
47.49
20,789
Jun 22, 2026
47.50
48.00
47.00
47.50
47.49
6,826
Jun 19, 2026
47.00
48.00
47.00
47.50
47.49
25,095
Jun 18, 2026
47.50
47.98
47.00
47.50
47.49
8,675
Jun 17, 2026
47.50
48.00
47.00
47.50
47.49
23,295
Jun 16, 2026
47.50
48.00
47.00
47.50
47.49
5,934
Jun 15, 2026
47.50
48.00
47.00
47.50
47.49
4,294
Jun 12, 2026
47.50
48.00
47.20
47.50
47.49
3,378
Jun 11, 2026
44.50
48.00
43.00
47.50
47.49
106,495
Jun 10, 2026
44.50
46.00
42.08
44.50
44.49
109,677
Jun 9, 2026
44.50
44.65
44.50
44.50
44.49
4,973
Jun 8, 2026
44.50
46.00
43.00
44.50
44.49
65,958
Jun 5, 2026
44.50
43.00
43.00
44.50
44.49
10,430
Jun 4, 2026
44.50
46.00
43.00
44.50
44.49
751
Jun 3, 2026
44.50
46.00
43.00
44.50
44.49
3,871
Jun 2, 2026
44.50
46.00
43.00
44.50
44.49
3,242
Jun 1, 2026
44.50
46.00
43.00
44.50
44.49
628
May 29, 2026
44.50
46.00
43.00
44.50
44.49
1,120
May 28, 2026
44.50
46.00
43.00
44.50
44.49
143
May 27, 2026
44.50
46.00
42.25
44.50
44.49
97,498
May 26, 2026
44.50
46.00
43.00
44.50
44.49
27,026
May 22, 2026
44.50
46.00
43.00
44.50
44.49
5,172
May 21, 2026
44.50
46.00
43.00
46.00
45.99
2,353
May 20, 2026
44.50
45.70
43.00
44.50
44.49
2,756
May 19, 2026
44.50
45.70
43.00
44.50
44.49
12,871
May 18, 2026
43.00
46.00
42.00
44.50
44.49
54,123
May 15, 2026
43.00
45.00
41.00
43.00
42.99
1,397
May 14, 2026
42.50
45.00
40.00
43.00
42.99
14,702
May 13, 2026
42.00
42.70
40.03
42.00
41.99
10,245
May 12, 2026
42.00
42.74
42.74
42.00
41.99
18
May 11, 2026
42.00
44.00
40.00
42.00
41.99
1,621
May 8, 2026
42.00
44.00
40.03
42.00
41.99
15,265
May 7, 2026
46.50
48.00
40.31
42.00
41.99
78,575
May 6, 2026
47.00
48.00
45.00
46.50
46.49
14,555
May 5, 2026
47.00
48.00
46.00
47.00
46.99
7,673
May 1, 2026
47.00
48.00
46.00
47.00
46.99
76
Apr 30, 2026
47.20
48.00
45.00
47.00
46.99
46,257
Apr 29, 2026
49.00
50.00
46.32
47.20
47.19
75,038
Apr 28, 2026
51.50
53.00
50.00
51.50
51.49
644
Apr 27, 2026
51.50
53.00
50.00
51.50
51.49
1,429
Apr 24, 2026
51.50
53.00
50.65
51.50
51.49
7,281
Apr 23, 2026
51.50
50.65
50.26
51.50
51.49
3,076
Apr 22, 2026
50.50
53.00
50.00
51.50
51.49
1,069
Apr 21, 2026
50.50
51.00
50.00
50.50
50.49
11,485
Apr 20, 2026
50.50
51.00
50.00
50.50
50.49
30,982
Apr 17, 2026
50.50
50.68
50.00
50.50
50.49
13,454
Apr 16, 2026
50.50
50.35
50.00
50.50
50.49
7,649
Apr 15, 2026
50.50
51.00
50.00
50.50
50.49
3,884
Apr 14, 2026
50.50
51.00
50.00
50.50
50.49
20,448
Apr 13, 2026
50.50
51.00
50.00
50.50
50.49
8,056
Apr 10, 2026
50.50
51.00
50.00
50.50
50.49
9,209
Apr 9, 2026
50.50
51.00
50.00
50.50
50.49
6,619
Apr 8, 2026
52.50
53.00
50.00
50.50
50.49
13,953
Apr 7, 2026
52.50
53.00
52.00
52.50
52.49
1,162
Apr 2, 2026
53.25
53.21
53.00
52.50
52.49
22,840
Apr 1, 2026
55.50
58.00
55.00
53.25
53.24
5,626
Mar 31, 2026
55.50
56.00
55.00
55.50
55.49
129
Mar 30, 2026
55.50
56.00
55.00
55.50
55.49
322
Mar 27, 2026
55.50
55.00
55.00
55.50
55.49
96
Mar 26, 2026
58.00
60.00
55.00
55.50
55.49
20,827
Mar 25, 2026
57.50
60.00
56.00
58.00
57.99
693
Mar 24, 2026
57.50
57.20
55.25
57.50
57.49
5,335
Mar 23, 2026
57.00
59.00
55.00
57.50
57.49
5,714
Mar 20, 2026
58.00
58.00
57.02
58.00
57.99
5,305
Mar 19, 2026
58.00
59.00
57.00
58.00
57.99
10,798
Mar 18, 2026
58.00
58.16
57.00
58.00
57.99
2,353
Mar 17, 2026
58.00
58.00
58.00
58.00
57.99
-
Mar 16, 2026
58.00
59.00
58.18
58.00
57.99
508
Mar 13, 2026
58.00
58.24
57.02
58.00
57.99
380
Mar 12, 2026
58.00
59.00
57.00
58.00
57.99
12,036
Mar 11, 2026
58.00
59.00
57.00
58.00
57.99
356
Mar 10, 2026
57.50
59.00
57.00
58.00
57.99
42,604
Mar 9, 2026
63.50
65.00
57.35
57.50
57.49
93,891
Mar 6, 2026
68.00
69.00
62.00
63.50
63.49
64,262
Mar 5, 2026
68.00
69.00
67.00
68.00
67.99
11,488
Mar 4, 2026
68.50
69.00
67.00
68.00
67.99
27,302
Mar 3, 2026
71.00
72.00
67.55
68.50
68.49
6,857
Mar 2, 2026
71.00
71.60
71.60
71.00
70.99
2,731
Feb 27, 2026
70.50
72.00
68.00
68.00
67.99
9,569
Feb 26, 2026
70.50
72.00
69.00
70.50
70.49
7,530
Feb 25, 2026
70.50
71.50
69.00
70.50
70.49
14,023
Feb 24, 2026
70.50
70.92
69.05
70.50
70.49
13,424
Feb 23, 2026
70.00
72.00
68.00
70.50
70.49
24,334
Feb 20, 2026
71.00
72.00
68.00
70.00
69.99
34,158
Feb 19, 2026
71.00
72.00
70.00
71.00
70.99
3,480
Feb 18, 2026
71.00
72.00
71.28
71.00
70.99
2,559
Feb 17, 2026
71.00
72.50
70.00
71.00
70.99
15,085
Feb 16, 2026
71.50
72.00
70.00
71.00
70.99
14,266
Feb 13, 2026
71.50
71.97
70.00
71.50
71.49
3,135
Feb 12, 2026
72.00
73.00
70.00
71.50
71.49
11,232
Feb 11, 2026
72.50
74.00
70.00
72.00
71.99
31,496
Feb 10, 2026
73.00
75.00
70.00
72.50
72.49
14,216
Feb 9, 2026
73.50
75.00
71.00
73.00
72.99
11,744
Feb 6, 2026
77.50
80.00
72.00
73.50
73.49
56,123
Feb 5, 2026
77.50
80.00
75.00
77.50
77.49
25,704
Feb 4, 2026
77.50
80.00
75.00
77.50
77.49
21,052
Feb 3, 2026
78.50
80.00
77.00
77.50
77.49
49,916
Feb 2, 2026
76.50
80.00
75.00
78.50
78.49
25,881
Jan 30, 2026
76.50
78.00
76.20
76.50
76.49
6,046
Jan 29, 2026
76.50
78.00
75.00
76.50
76.49
1,160
Jan 28, 2026
77.50
80.00
75.00
76.50
76.49
54,959
Jan 27, 2026
76.50
77.00
74.50
76.00
75.99
23,113
Jan 26, 2026
76.50
78.00
73.50
76.50
76.49
34,632
Jan 23, 2026
76.50
78.00
75.00
76.50
76.49
6,169
Jan 22, 2026
76.50
77.70
75.00
76.50
76.49
7,605
Jan 21, 2026
76.50
76.80
75.30
76.50
76.49
29,029
Jan 20, 2026
77.00
78.60
75.00
76.50
76.49
45,825
Jan 19, 2026
77.00
78.60
76.04
77.00
76.99
9,527
Jan 16, 2026
77.00
79.00
75.00
77.00
76.99
39,532
Jan 15, 2026
77.00
78.60
75.40
77.00
76.99
5,044
Jan 14, 2026
75.50
79.00
74.00
77.00
76.99
44,959
Jan 13, 2026
74.00
77.00
73.40
75.50
75.49
29,325
Jan 12, 2026
74.00
75.00
73.20
74.00
73.99
28,170
Jan 9, 2026
68.50
75.00
68.50
74.00
73.99
47,426
Jan 8, 2026
68.50
70.00
69.70
68.50
68.49
4,202
Jan 7, 2026
68.50
70.00
68.50
68.50
68.49
3,158
Jan 6, 2026
68.50
70.00
68.50
68.50
68.49
4,820
Jan 5, 2026
68.50
70.00
68.25
68.50
68.49
14,768
Jan 2, 2026
67.50
69.85
67.10
68.50
68.49
18,962
Dec 31, 2025
67.50
67.90
67.90
67.50
67.49
2
Dec 30, 2025
70.50
70.00
67.10
67.50
67.49
52,678
Dec 29, 2025
71.50
71.80
70.15
70.50
70.49
24,119
Dec 24, 2025
71.50
71.90
71.80
71.50
71.49
6,148
Dec 23, 2025
73.50
73.90
73.00
71.50
71.49
15,513
Dec 22, 2025
73.50
74.00
73.10
73.50
73.49
22,482
Dec 19, 2025
74.00
74.00
73.89
73.50
73.49
2,506
Dec 18, 2025
73.50
74.00
74.00
73.50
73.49
2,000
Dec 17, 2025
72.50
75.00
72.35
73.50
73.49
16,617
Dec 16, 2025
67.50
74.00
70.00
72.50
72.49
53,434
Dec 15, 2025
67.50
67.50
67.50
67.50
67.49
-
Dec 12, 2025
67.50
67.21
67.21
67.50
67.49
1,687
Dec 11, 2025
67.50
70.00
67.11
67.50
67.49
5,186
Dec 10, 2025
67.00
70.00
68.75
67.50
67.49
8,974
Dec 9, 2025
63.00
69.00
64.00
67.00
66.99
50,260
Dec 8, 2025
61.00
65.00
61.80
63.00
62.99
27,228
Dec 5, 2025
61.00
60.75
60.75
61.00
60.99
1,618
Dec 4, 2025
61.00
61.00
61.00
61.00
60.99
-
Dec 3, 2025
61.00
61.00
61.00
61.00
60.99
-
Dec 2, 2025
61.00
61.90
61.00
61.00
60.99
13,197
Dec 1, 2025
61.00
61.75
61.75
61.00
60.99
5,001
Nov 28, 2025
61.00
60.60
60.40
61.00
60.99
598
Nov 27, 2025
61.00
61.00
61.00
61.00
60.99
-
Nov 26, 2025
61.00
61.50
61.50
61.00
60.99
15,580
Nov 25, 2025
61.00
61.50
60.00
61.00
60.99
4,053
Nov 24, 2025
61.00
61.50
61.50
61.00
60.99
143
Nov 21, 2025
61.00
61.00
61.00
61.00
60.99
-
Nov 20, 2025
61.00
61.00
61.00
61.00
60.99
65,554
Nov 19, 2025
61.00
61.50
60.50
61.00
60.99
3,954
Nov 18, 2025
61.00
61.75
60.40
61.00
60.99
12,483
Nov 17, 2025
61.00
61.70
61.50
61.00
60.99
33,172
Nov 14, 2025
61.00
61.75
61.75
61.00
60.99
10
Nov 13, 2025
61.00
61.70
60.52
61.00
60.99
20,016
Nov 12, 2025
61.00
61.70
60.65
61.00
60.99
2,754
Nov 11, 2025
61.00
61.80
60.50
61.00
60.99
11,143
Nov 10, 2025
61.00
61.80
60.50
61.00
60.99
8,946
Nov 7, 2025
61.00
61.80
61.70
61.00
60.99
1,020
Nov 6, 2025
61.00
61.80
61.70
61.00
60.99
2,073
Nov 5, 2025
61.00
61.00
61.00
61.00
60.99
-
Nov 4, 2025
61.00
61.80
61.40
61.00
60.99
5,849
Nov 3, 2025
61.00
61.96
61.42
61.00
60.99
22,490
Oct 31, 2025
61.00
61.80
61.80
61.00
60.99
703
Oct 30, 2025
61.00
61.95
61.95
61.00
60.99
16,135
