1. Share Prices

  2. Software Circle PLC (SFT)

25.50p-0.30 (-1.16%)06 Nov 2025, 16:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Software Circle PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 202525.80p26.00p25.20p25.50p64,408
Nov 5, 202525.40p26.00p25.60p25.80p169,247
Nov 4, 202524.20p26.00p25.00p25.40p142,035
Nov 3, 202524.20p25.00p25.00p24.20p26,997
Oct 31, 202524.20p25.00p23.40p24.20p54,920
Oct 30, 202523.70p24.00p23.40p24.20p103,685
Oct 29, 202523.30p24.00p23.00p23.70p141,332
Oct 28, 202522.80p23.50p23.00p23.40p58,999
Oct 27, 202522.80p23.00p22.60p22.80p156,030
Oct 24, 202522.80p23.00p23.00p22.80p15,025
Oct 23, 202522.80p23.00p23.00p22.80p14,057
Oct 22, 202522.80p23.00p23.00p22.80p26,339
Oct 21, 202522.80p23.00p22.60p22.80p46,254
Oct 20, 202522.80p23.00p22.60p22.80p6,232
Oct 17, 202522.50p23.00p22.55p22.80p66,227
Oct 16, 202523.10p23.40p22.90p22.70p151,677
Oct 15, 202523.10p23.40p23.00p23.00p920,431
Oct 14, 202523.10p23.40p22.40p23.00p139,161
Oct 13, 202523.50p23.70p22.89p23.10p1,853,469
Oct 10, 202522.60p22.80p22.40p22.40p97,818
Oct 9, 202522.60p22.80p22.40p22.60p90,165
Oct 8, 202522.60p22.80p22.40p22.60p18,971
Oct 7, 202522.60p22.51p22.50p22.60p49,512
Oct 6, 202522.50p22.80p22.40p22.60p59,648
Oct 3, 202522.50p23.00p22.50p22.60p137,617
Oct 2, 202522.30p23.00p22.20p22.60p2,777,507
Oct 1, 202522.30p22.60p22.01p22.30p81,565
Sep 30, 202524.30p24.00p22.00p22.00p555,399
Sep 29, 202524.30p24.60p24.37p24.30p10,543
Sep 26, 202524.30p24.40p24.00p24.30p157,526
Sep 25, 202524.30p24.40p24.00p24.30p47,000
Sep 24, 202524.50p24.60p24.16p24.60p51,388
Sep 23, 202525.20p25.40p25.00p24.50p160,255
Sep 22, 202525.50p26.00p25.00p25.20p383,736
Sep 18, 202526.50p26.00p25.00p25.50p363,661
Sep 17, 202526.50p26.00p26.00p26.50p1,350
Sep 16, 202526.50p26.00p26.00p26.00p5,550
Sep 15, 202526.50p26.00p26.00p26.50p23,663
Sep 12, 202526.50p26.00p26.00p26.50p19,184
Sep 11, 202526.50p26.00p26.00p26.50p5,000
Sep 10, 202526.50p26.00p26.00p26.50p36,192
Sep 8, 202526.50p26.40p26.00p26.50p31,832
Sep 5, 202526.50p27.00p26.00p26.50p13,538
Sep 4, 202526.50p26.40p26.20p26.50p19,000
Sep 3, 202526.50p26.00p26.00p26.00p30,000
Sep 2, 202526.50p26.90p26.10p26.50p17,945
Sep 1, 202526.50p26.75p26.50p26.50p63,983
Aug 29, 202527.00p27.00p26.40p26.40p35,231
Aug 28, 202527.00p27.80p26.45p27.00p51,260
Aug 27, 202527.00p27.80p26.00p27.00p45,910
12345
Showing 1 to 50 of 240

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.