25.50p-0.30 (-1.16%)06 Nov 2025, 16:16
Software Circle PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 6, 2025 | 25.80p | 26.00p | 25.20p | 25.50p | 64,408 |
| Nov 5, 2025 | 25.40p | 26.00p | 25.60p | 25.80p | 169,247 |
| Nov 4, 2025 | 24.20p | 26.00p | 25.00p | 25.40p | 142,035 |
| Nov 3, 2025 | 24.20p | 25.00p | 25.00p | 24.20p | 26,997 |
| Oct 31, 2025 | 24.20p | 25.00p | 23.40p | 24.20p | 54,920 |
| Oct 30, 2025 | 23.70p | 24.00p | 23.40p | 24.20p | 103,685 |
| Oct 29, 2025 | 23.30p | 24.00p | 23.00p | 23.70p | 141,332 |
| Oct 28, 2025 | 22.80p | 23.50p | 23.00p | 23.40p | 58,999 |
| Oct 27, 2025 | 22.80p | 23.00p | 22.60p | 22.80p | 156,030 |
| Oct 24, 2025 | 22.80p | 23.00p | 23.00p | 22.80p | 15,025 |
| Oct 23, 2025 | 22.80p | 23.00p | 23.00p | 22.80p | 14,057 |
| Oct 22, 2025 | 22.80p | 23.00p | 23.00p | 22.80p | 26,339 |
| Oct 21, 2025 | 22.80p | 23.00p | 22.60p | 22.80p | 46,254 |
| Oct 20, 2025 | 22.80p | 23.00p | 22.60p | 22.80p | 6,232 |
| Oct 17, 2025 | 22.50p | 23.00p | 22.55p | 22.80p | 66,227 |
| Oct 16, 2025 | 23.10p | 23.40p | 22.90p | 22.70p | 151,677 |
| Oct 15, 2025 | 23.10p | 23.40p | 23.00p | 23.00p | 920,431 |
| Oct 14, 2025 | 23.10p | 23.40p | 22.40p | 23.00p | 139,161 |
| Oct 13, 2025 | 23.50p | 23.70p | 22.89p | 23.10p | 1,853,469 |
| Oct 10, 2025 | 22.60p | 22.80p | 22.40p | 22.40p | 97,818 |
| Oct 9, 2025 | 22.60p | 22.80p | 22.40p | 22.60p | 90,165 |
| Oct 8, 2025 | 22.60p | 22.80p | 22.40p | 22.60p | 18,971 |
| Oct 7, 2025 | 22.60p | 22.51p | 22.50p | 22.60p | 49,512 |
| Oct 6, 2025 | 22.50p | 22.80p | 22.40p | 22.60p | 59,648 |
| Oct 3, 2025 | 22.50p | 23.00p | 22.50p | 22.60p | 137,617 |
| Oct 2, 2025 | 22.30p | 23.00p | 22.20p | 22.60p | 2,777,507 |
| Oct 1, 2025 | 22.30p | 22.60p | 22.01p | 22.30p | 81,565 |
| Sep 30, 2025 | 24.30p | 24.00p | 22.00p | 22.00p | 555,399 |
| Sep 29, 2025 | 24.30p | 24.60p | 24.37p | 24.30p | 10,543 |
| Sep 26, 2025 | 24.30p | 24.40p | 24.00p | 24.30p | 157,526 |
| Sep 25, 2025 | 24.30p | 24.40p | 24.00p | 24.30p | 47,000 |
| Sep 24, 2025 | 24.50p | 24.60p | 24.16p | 24.60p | 51,388 |
| Sep 23, 2025 | 25.20p | 25.40p | 25.00p | 24.50p | 160,255 |
| Sep 22, 2025 | 25.50p | 26.00p | 25.00p | 25.20p | 383,736 |
| Sep 18, 2025 | 26.50p | 26.00p | 25.00p | 25.50p | 363,661 |
| Sep 17, 2025 | 26.50p | 26.00p | 26.00p | 26.50p | 1,350 |
| Sep 16, 2025 | 26.50p | 26.00p | 26.00p | 26.00p | 5,550 |
| Sep 15, 2025 | 26.50p | 26.00p | 26.00p | 26.50p | 23,663 |
| Sep 12, 2025 | 26.50p | 26.00p | 26.00p | 26.50p | 19,184 |
| Sep 11, 2025 | 26.50p | 26.00p | 26.00p | 26.50p | 5,000 |
| Sep 10, 2025 | 26.50p | 26.00p | 26.00p | 26.50p | 36,192 |
| Sep 8, 2025 | 26.50p | 26.40p | 26.00p | 26.50p | 31,832 |
| Sep 5, 2025 | 26.50p | 27.00p | 26.00p | 26.50p | 13,538 |
| Sep 4, 2025 | 26.50p | 26.40p | 26.20p | 26.50p | 19,000 |
| Sep 3, 2025 | 26.50p | 26.00p | 26.00p | 26.00p | 30,000 |
| Sep 2, 2025 | 26.50p | 26.90p | 26.10p | 26.50p | 17,945 |
| Sep 1, 2025 | 26.50p | 26.75p | 26.50p | 26.50p | 63,983 |
| Aug 29, 2025 | 27.00p | 27.00p | 26.40p | 26.40p | 35,231 |
| Aug 28, 2025 | 27.00p | 27.80p | 26.45p | 27.00p | 51,260 |
| Aug 27, 2025 | 27.00p | 27.80p | 26.00p | 27.00p | 45,910 |
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 |
|---|---|---|
| Helios Towers PLC | 171.80 | 10.84 |
| Rs Group PLC | 595.00 | 7.69 |
| Sainsbury (J) PLC | 355.80 | 5.52 |
| Osb Group PLC | 552.50 | 5.04 |
| Hochschild Mining PLC | 336.40 | 4.93 |
| Energean PLC | 1,023.00 | 3.75 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hikma Pharmaceuticals PLC | 1,522.00 | -14.06 |
| Tbc Bank Group PLC | 3,785.00 | -11.87 |
| Smith & Nephew PLC | 1,242.00 | -10.87 |
| Goodwin PLC | 21,200.00 | -9.01 |
| Ashmore Group PLC | 170.80 | -8.86 |
| Diageo PLC | 1,680.00 | -6.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.