Software Circle plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	15.650	16.000	15.400	15.400	15.400	28,182
2026-04-30	15.650	16.000	15.300	15.650	15.650	497
2026-04-29	15.650	15.650	15.300	15.650	15.650	90,039
2026-04-28	15.650	15.650	15.325	15.650	15.650	8,862
2026-04-27	15.550	15.800	15.300	15.650	15.650	21,008
2026-04-24	15.550	15.550	15.000	15.550	15.550	118,834
2026-04-23	15.550	15.800	15.000	15.550	15.550	159,250
2026-04-22	15.550	15.550	15.300	15.550	15.550	3,896
2026-04-21	15.550	15.800	15.300	15.550	15.550	15,068
2026-04-20	15.550	15.800	15.310	15.550	15.550	32,362
2026-04-17	15.550	15.550	15.350	15.550	15.550	10,600
2026-04-16	15.550	15.550	15.300	15.550	15.550	52,751
2026-04-15	15.550	15.800	15.200	15.550	15.550	108,085
2026-04-14	15.550	15.800	15.300	15.500	15.500	350,502
2026-04-13	15.550	15.800	15.300	15.550	15.550	83,949
2026-04-10	15.550	15.800	15.300	15.550	15.550	24,265
2026-04-09	15.550	15.550	15.300	15.550	15.550	851
2026-04-08	15.550	15.800	15.300	15.550	15.550	4,178
2026-04-07	15.250	15.250	15.250	15.250	15.250	0
2026-04-02	15.700	15.800	15.000	15.250	15.250	121,507
2026-04-01	15.700	15.720	15.604	15.700	15.700	1,336
2026-03-31	15.700	15.700	15.600	15.700	15.700	29,028
2026-03-30	15.850	16.000	15.600	15.700	15.700	73,375
2026-03-27	15.850	16.000	15.850	15.850	15.850	4,958
2026-03-26	15.850	16.000	15.700	15.850	15.850	136,044
2026-03-25	15.850	16.000	15.700	15.850	15.850	5,763
2026-03-24	15.850	16.000	15.700	15.850	15.850	35,298
2026-03-23	15.850	16.000	15.700	15.850	15.850	145,960
2026-03-20	15.800	16.000	15.600	15.850	15.850	281,079
2026-03-19	15.750	16.000	15.500	16.000	16.000	252,865
2026-03-18	15.650	16.000	15.300	16.000	16.000	120,715
2026-03-17	15.500	16.000	15.010	15.650	15.650	198,270
2026-03-16	15.500	16.000	15.000	15.500	15.500	164,406
2026-03-13	14.750	16.000	14.600	15.300	15.300	307,264
2026-03-12	14.750	15.000	14.500	14.750	14.750	2,210
2026-03-11	14.750	15.000	14.500	14.500	14.500	6,788
2026-03-10	14.750	14.750	14.580	14.750	14.750	14,575
2026-03-09	14.750	15.000	14.500	14.750	14.750	229,993
2026-03-06	14.750	15.000	14.575	15.000	15.000	29,201
2026-03-05	14.750	15.000	14.500	15.000	15.000	136,957
2026-03-04	14.250	15.000	14.000	14.750	14.750	174,253
2026-03-03	14.250	14.500	14.000	14.250	14.250	33,461
2026-03-02	14.250	14.500	13.500	14.250	14.250	72,577
2026-02-27	13.750	15.000	13.510	14.000	14.000	4,326,303
2026-02-26	13.750	14.000	13.217	14.000	14.000	343,181
2026-02-25	14.250	14.500	14.000	14.000	14.000	254,929
2026-02-24	15.250	15.500	14.400	14.400	14.400	243,951
2026-02-23	17.200	17.200	15.000	15.300	15.300	330,316
2026-02-20	17.250	17.250	17.000	17.250	17.250	580,781
2026-02-19	17.250	17.500	17.000	17.500	17.500	238,462
2026-02-18	18.100	18.100	17.000	17.000	17.000	2,610,385
2026-02-17	19.000	19.000	17.000	18.250	18.250	156,500
2026-02-16	20.028	20.028	19.700	19.700	19.700	95,137
2026-02-13	20.200	20.400	20.000	20.000	20.000	396,989
2026-02-12	20.500	20.600	20.000	20.300	20.300	112,380
2026-02-11	21.200	21.200	20.500	20.500	20.500	14,728
2026-02-10	22.200	22.400	21.000	21.000	21.000	492,271
2026-02-09	22.300	22.600	22.000	22.000	22.000	340,324
2026-02-06	22.300	22.300	22.000	22.300	22.300	25,000
2026-02-05	22.800	23.000	22.400	22.400	22.400	148,762

← NewerPage 3 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.