1. Share Prices

  2. Software Circle PLC (SFT)

25.21p-1.29 (-4.87%)18 Sep 2025, 11:00
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
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
Aug 26, 202527.00p26.88p26.35p27.00p1,250
Aug 22, 202527.00p26.88p26.88p27.00p5,577
Aug 21, 202528.50p29.00p26.00p27.00p270,318
Aug 20, 202528.50p29.00p28.00p28.40p229,410
Aug 19, 202528.50p28.80p28.28p28.50p10,012
Aug 18, 202528.50p29.00p28.25p29.00p52,485
Aug 15, 202528.50p28.80p28.80p28.50p43
Aug 14, 202528.50p29.00p28.60p28.60p43,101
Aug 13, 202528.50p30.00p28.60p30.00p30,462
Aug 12, 202528.50p29.00p28.50p28.50p278,564
Aug 11, 202528.50p28.80p28.79p28.50p27,950
Aug 8, 202528.50p29.00p28.31p28.50p50,246
Aug 7, 202528.50p29.00p28.00p28.50p141,437
Aug 6, 202528.50p29.00p28.25p28.50p59,903
Aug 5, 202528.50p28.40p28.40p28.50p10
Aug 4, 202528.50p28.20p28.00p28.50p23,000
Aug 1, 202528.50p29.00p28.40p28.50p72,476
Jul 31, 202528.50p29.00p28.20p28.50p18,835
Jul 30, 202528.50p28.40p28.20p28.50p2,713
Jul 29, 202528.50p28.40p28.20p28.50p438
Jul 28, 202528.50p29.00p28.00p28.00p171,500
Jul 25, 202528.50p28.40p28.00p28.50p18,500
Jul 24, 202528.50p28.50p28.50p28.50p211
Jul 23, 202529.50p29.20p28.00p28.50p353,805
Jul 22, 202529.00p28.60p28.00p28.60p11,420
Jul 21, 202528.04p28.50p28.04p29.00p14,022
Jul 18, 202529.00p28.58p28.58p29.00p5,000
Jul 17, 202529.00p28.13p28.13p29.00p1,026
Jul 16, 202529.00p28.60p28.60p29.00p3,496
Jul 15, 202528.50p29.00p28.00p29.00p69,324
Jul 14, 202528.50p29.00p29.00p29.00p15,969
Jul 11, 202528.50p29.00p28.31p29.00p717,749
Jul 10, 202529.50p29.00p28.31p28.50p204,775
Jul 9, 202529.50p29.56p29.32p29.50p1,108,061
Jul 8, 202529.50p29.64p29.30p29.50p7,414
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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jupiter Fund Management PLC142.8614.29
Renishaw PLC3,400.006.42
Inchcape PLC690.004.15
Molten Ventures PLC365.273.77
Kier Group PLC212.003.16
Raspberry Pi Holdings PLC407.203.35

Fallers

CompanyPrice% Chg
Pets AT Home Group PLC199.10-12.83
C&C Group PLC148.80-7.92
Hochschild Mining PLC299.20-4.29
Watches Of Switzerland Group PLC353.20-3.81
Next PLC11,570.00-3.58
Energean PLC840.00-2.72