Software Circle plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 22.800 | 23.000 | 22.400 | 22.400 | 22.400 | 148,762 |
| 2026-02-04 | 23.300 | 23.400 | 22.600 | 22.600 | 22.600 | 415,436 |
| 2026-02-03 | 23.300 | 23.600 | 23.090 | 23.200 | 23.200 | 338,163 |
| 2026-02-02 | 23.300 | 23.600 | 23.090 | 23.300 | 23.300 | 116,741 |
| 2026-01-30 | 23.500 | 24.000 | 23.500 | 23.600 | 23.600 | 429,176 |
| 2026-01-29 | 23.800 | 24.000 | 23.115 | 23.500 | 23.500 | 120,514 |
| 2026-01-28 | 23.800 | 24.000 | 23.600 | 23.600 | 23.600 | 495,424 |
| 2026-01-27 | 23.800 | 24.000 | 23.600 | 23.600 | 23.600 | 583,474 |
| 2026-01-26 | 23.800 | 24.000 | 23.600 | 23.600 | 23.600 | 224,565 |
| 2026-01-23 | 23.800 | 24.000 | 23.600 | 23.600 | 23.600 | 275,000 |
| 2026-01-22 | 23.800 | 24.000 | 23.600 | 23.600 | 23.600 | 567,794 |
| 2026-01-21 | 23.800 | 24.000 | 23.600 | 23.600 | 23.600 | 2,515,500 |
| 2026-01-20 | 23.800 | 24.000 | 23.600 | 23.800 | 23.800 | 1,430,000 |
| 2026-01-19 | 23.800 | 24.000 | 23.600 | 23.800 | 23.800 | 369,484 |
| 2026-01-16 | 23.800 | 24.000 | 23.600 | 23.600 | 23.600 | 414,090 |
| 2026-01-15 | 23.800 | 24.000 | 23.710 | 24.000 | 24.000 | 193,786 |
| 2026-01-14 | 23.800 | 24.000 | 23.600 | 23.800 | 23.800 | 57,871 |
| 2026-01-13 | 23.800 | 24.000 | 23.600 | 23.800 | 23.800 | 25,983 |
| 2026-01-12 | 23.800 | 24.000 | 23.800 | 24.000 | 24.000 | 525,606 |
| 2026-01-09 | 23.800 | 23.800 | 23.631 | 23.800 | 23.800 | 6,557 |
| 2026-01-08 | 23.800 | 23.992 | 23.650 | 23.800 | 23.800 | 1,040 |
| 2026-01-07 | 23.800 | 24.000 | 23.625 | 23.800 | 23.800 | 416,945 |
| 2026-01-06 | 23.800 | 24.000 | 23.600 | 24.000 | 24.000 | 115,652 |
| 2026-01-05 | 23.800 | 23.800 | 23.600 | 23.800 | 23.800 | 211,860 |
| 2026-01-02 | 23.800 | 24.000 | 23.800 | 23.800 | 23.800 | 7,000 |
| 2025-12-31 | 23.800 | 24.000 | 23.800 | 23.800 | 23.800 | 60 |
| 2025-12-30 | 23.800 | 25.000 | 23.600 | 23.800 | 23.800 | 28,021 |
| 2025-12-29 | 23.800 | 23.800 | 23.600 | 23.800 | 23.800 | 34,815 |
| 2025-12-24 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 0 |
| 2025-12-23 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 0 |
| 2025-12-22 | 23.900 | 23.900 | 23.651 | 23.900 | 23.900 | 18,620 |
| 2025-12-19 | 23.900 | 24.000 | 23.900 | 23.900 | 23.900 | 1,323,287 |
| 2025-12-18 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 0 |
| 2025-12-17 | 23.900 | 23.900 | 23.800 | 23.900 | 23.900 | 91,511 |
| 2025-12-16 | 23.900 | 23.900 | 23.700 | 23.900 | 23.900 | 16,304 |
| 2025-12-15 | 24.050 | 24.050 | 23.900 | 23.900 | 23.900 | 65,000 |
| 2025-12-12 | 23.900 | 24.000 | 23.612 | 23.900 | 23.900 | 1,170,386 |
| 2025-12-11 | 23.900 | 23.900 | 23.852 | 23.900 | 23.900 | 60,000 |
| 2025-12-10 | 23.900 | 24.000 | 23.900 | 23.900 | 23.900 | 832 |
| 2025-12-09 | 23.900 | 24.000 | 23.852 | 23.900 | 23.900 | 11,086 |
| 2025-12-08 | 23.900 | 24.000 | 23.900 | 23.900 | 23.900 | 4,132 |
| 2025-12-05 | 23.900 | 23.900 | 23.852 | 23.900 | 23.900 | 20,980 |
| 2025-12-04 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 0 |
| 2025-12-03 | 24.000 | 24.160 | 23.800 | 23.800 | 23.800 | 3,073 |
| 2025-12-02 | 24.300 | 25.000 | 24.000 | 24.000 | 24.000 | 113,526 |
| 2025-12-01 | 24.300 | 25.000 | 24.300 | 24.300 | 24.300 | 1 |
| 2025-11-28 | 24.300 | 25.000 | 24.110 | 24.200 | 24.200 | 59,820 |
| 2025-11-27 | 24.300 | 24.720 | 24.300 | 24.300 | 24.300 | 16,931 |
| 2025-11-26 | 24.000 | 24.800 | 24.000 | 24.000 | 24.000 | 62,000 |
| 2025-11-25 | 23.900 | 24.200 | 23.660 | 24.200 | 24.200 | 65,741 |
| 2025-11-24 | 24.500 | 24.650 | 23.700 | 23.700 | 23.700 | 154,675 |
| 2025-11-21 | 24.500 | 24.800 | 24.000 | 24.500 | 24.500 | 101,996 |
| 2025-11-20 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2025-11-19 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2025-11-18 | 24.500 | 24.825 | 24.200 | 24.500 | 24.500 | 48,124 |
| 2025-11-17 | 24.500 | 24.850 | 24.400 | 24.500 | 24.500 | 9,700 |
| 2025-11-14 | 24.500 | 25.000 | 24.260 | 24.500 | 24.500 | 336,011 |
| 2025-11-13 | 24.500 | 24.500 | 24.000 | 24.500 | 24.500 | 151,200 |
| 2025-11-12 | 24.500 | 24.550 | 24.000 | 24.000 | 24.000 | 17,000 |
| 2025-11-11 | 24.500 | 25.000 | 24.400 | 24.500 | 24.500 | 133,202 |
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.