Software Circle PLC SFT
LSE · United Kingdom · Commercial Services
GBp 18.25-0.45 (-2.41%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 18.25 | -2.41% | GBp 19.00 | GBp 19.00 | GBp 18.00 | 332.80K |
| 2026-09-30 | GBp 18.70 | -1.58% | GBp 19.00 | GBp 19.00 | GBp 18.50 | 175.49K |
| 2026-09-29 | GBp 19.00 | -1.30% | GBp 19.25 | GBp 19.50 | GBp 19.00 | 460.37K |
| 2026-09-28 | GBp 19.25 | 0.00% | GBp 19.25 | GBp 19.50 | GBp 19.00 | 115.34K |
| 2026-09-25 | GBp 19.25 | +0.26% | GBp 19.25 | GBp 19.50 | GBp 19.00 | 5.59K |
| 2026-09-24 | GBp 19.20 | -0.52% | GBp 19.25 | GBp 19.50 | GBp 19.00 | 80.90K |
| 2026-09-23 | GBp 19.30 | -0.52% | GBp 19.25 | GBp 19.50 | GBp 19.00 | 569.78K |
| 2026-09-22 | GBp 19.40 | +0.78% | GBp 19.25 | GBp 19.42 | GBp 19.33 | 219.00K |
| 2026-09-21 | GBp 19.25 | +1.32% | GBp 19.25 | GBp 19.60 | GBp 19.00 | 3.37K |
| 2026-09-18 | GBp 19.00 | 0.00% | GBp 19.25 | GBp 19.50 | GBp 19.00 | 102.45K |
| 2026-09-17 | GBp 19.00 | -5.00% | GBp 19.25 | GBp 19.50 | GBp 19.00 | 2.27M |
| 2026-09-16 | GBp 20.00 | +2.56% | GBp 19.75 | GBp 20.00 | GBp 19.00 | 255.40K |
| 2026-09-15 | GBp 19.50 | -2.50% | GBp 19.75 | GBp 20.00 | GBp 19.50 | 349.92K |
| 2026-09-14 | GBp 20.00 | +1.27% | GBp 19.75 | GBp 21.00 | GBp 19.50 | 1.06M |
| 2026-09-11 | GBp 19.75 | +6.76% | GBp 18.50 | GBp 19.50 | GBp 18.50 | 466.05K |
| 2026-09-10 | GBp 18.50 | +4.23% | GBp 18.25 | GBp 19.00 | GBp 18.00 | 677.10K |
| 2026-09-09 | GBp 17.75 | +1.43% | GBp 17.50 | GBp 18.50 | GBp 17.00 | 12.97M |
| 2026-09-08 | GBp 17.50 | +6.06% | GBp 16.50 | GBp 17.50 | GBp 16.60 | 445.84K |
| 2026-09-07 | GBp 16.50 | +3.13% | GBp 16.00 | GBp 17.00 | GBp 16.08 | 5.12M |
| 2026-09-04 | GBp 16.00 | +1.59% | GBp 15.75 | GBp 16.50 | GBp 15.50 | 1.49M |
| 2026-09-03 | GBp 15.75 | +2.27% | GBp 15.50 | GBp 16.00 | GBp 15.00 | 65.20K |
| 2026-09-02 | GBp 15.40 | -0.65% | GBp 15.25 | GBp 16.00 | GBp 15.00 | 6.35M |
| 2026-09-01 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.50 | GBp 15.00 | 853.73K |
| 2026-08-28 | GBp 15.50 | 0.00% | GBp 15.75 | GBp 16.00 | GBp 15.00 | 2.09M |
| 2026-08-27 | GBp 15.50 | -1.90% | GBp 15.75 | GBp 16.00 | GBp 15.50 | 794.76K |
| 2026-08-26 | GBp 15.80 | +1.94% | GBp 15.75 | GBp 16.00 | GBp 15.50 | 1.65M |
| 2026-08-25 | GBp 15.50 | -1.27% | GBp 16.00 | GBp 16.00 | GBp 15.50 | 1.13M |
| 2026-08-24 | GBp 15.70 | -1.88% | GBp 16.00 | GBp 16.50 | GBp 15.50 | 734.48K |
| 2026-08-21 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 16.50 | GBp 15.95 | 418.28K |
| 2026-08-20 | GBp 16.00 | -3.03% | GBp 16.00 | GBp 16.50 | GBp 15.50 | 42.96K |
| 2026-08-19 | GBp 16.50 | 0.00% | GBp 16.00 | GBp 16.50 | GBp 15.50 | 65.58K |
| 2026-08-18 | GBp 16.50 | 0.00% | GBp 16.00 | GBp 16.50 | GBp 15.50 | 4.44M |
| 2026-08-17 | GBp 16.50 | 0.00% | GBp 16.00 | GBp 16.50 | GBp 15.50 | 12.03K |
| 2026-08-14 | GBp 16.50 | +1.23% | GBp 16.00 | GBp 16.50 | GBp 16.30 | 165.66K |
| 2026-08-13 | GBp 16.30 | 0.00% | GBp 16.00 | GBp 16.30 | GBp 15.50 | 228.86K |
| 2026-08-12 | GBp 16.30 | -1.21% | GBp 16.00 | GBp 16.50 | GBp 15.75 | 1.06M |
| 2026-08-11 | GBp 16.50 | +3.13% | GBp 16.00 | GBp 16.50 | GBp 15.50 | 1.77M |
| 2026-08-10 | GBp 16.00 | 0.00% | GBp 15.75 | GBp 16.50 | GBp 15.50 | 490.83K |
| 2026-08-07 | GBp 16.00 | -5.33% | GBp 16.25 | GBp 16.25 | GBp 15.80 | 785.75K |
| 2026-08-06 | GBp 16.90 | +4.00% | GBp 16.25 | GBp 16.90 | GBp 16.00 | 629.09K |
| 2026-08-05 | GBp 16.25 | +3.17% | GBp 15.75 | GBp 16.50 | GBp 15.76 | 325.98K |
| 2026-08-04 | GBp 15.75 | -1.56% | GBp 15.75 | GBp 16.00 | GBp 15.50 | 54.80K |
| 2026-08-03 | GBp 16.00 | +1.59% | GBp 15.75 | GBp 16.00 | GBp 15.50 | 93.61K |
| 2026-07-31 | GBp 15.75 | -1.56% | GBp 15.75 | GBp 16.20 | GBp 15.50 | 59.43K |
| 2026-07-30 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 16.50 | GBp 15.50 | 76.19K |
| 2026-07-29 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 16.50 | GBp 15.50 | 208.24K |
| 2026-07-28 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 16.50 | GBp 15.50 | 16.04K |
| 2026-07-27 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 16.50 | GBp 15.50 | 741.83K |
| 2026-07-24 | GBp 16.00 | 0.00% | GBp 15.75 | GBp 16.50 | GBp 15.50 | 309.29K |
| 2026-07-23 | GBp 16.00 | +1.59% | GBp 15.75 | GBp 16.00 | GBp 15.50 | 1.18M |
| 2026-07-22 | GBp 15.75 | 0.00% | GBp 15.75 | GBp 16.00 | GBp 15.50 | 216.63K |
| 2026-07-21 | GBp 15.75 | 0.00% | GBp 15.75 | GBp 16.00 | GBp 15.50 | 120.44K |
| 2026-07-20 | GBp 15.75 | -1.56% | GBp 15.75 | GBp 16.00 | GBp 15.50 | 54.86K |
| 2026-07-17 | GBp 16.00 | +1.59% | GBp 15.75 | GBp 16.00 | GBp 15.63 | 979.06K |
| 2026-07-16 | GBp 15.75 | 0.00% | GBp 15.75 | GBp 16.00 | GBp 15.50 | 414.09K |
| 2026-07-15 | GBp 15.75 | 0.00% | GBp 15.75 | GBp 15.80 | GBp 15.80 | 46.88K |
| 2026-07-14 | GBp 15.75 | -0.32% | GBp 16.00 | GBp 16.00 | GBp 15.50 | 3.29K |
| 2026-07-13 | GBp 15.80 | 0.00% | GBp 16.00 | GBp 16.50 | GBp 15.50 | 134.08K |
| 2026-07-10 | GBp 15.80 | -1.25% | GBp 16.00 | GBp 15.84 | GBp 15.80 | 46.20K |
| 2026-07-09 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 16.50 | GBp 15.50 | 13.11K |
| 2026-07-08 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 16.00 | GBp 15.84 | 23.90K |
| 2026-07-07 | GBp 16.00 | +0.63% | GBp 16.00 | GBp 16.50 | GBp 15.50 | 216.84K |
| 2026-07-06 | GBp 15.90 | +0.63% | GBp 15.75 | GBp 16.18 | GBp 15.50 | 532.53K |
| 2026-07-03 | GBp 15.80 | +0.32% | GBp 15.75 | GBp 16.00 | GBp 15.50 | 34.82K |
| 2026-07-02 | GBp 15.75 | 0.00% | GBp 15.75 | GBp 15.99 | GBp 15.99 | 48.11K |
| 2026-07-01 | GBp 15.75 | -0.32% | GBp 15.75 | GBp 16.00 | GBp 15.50 | 56.80K |
| 2026-06-30 | GBp 15.80 | +0.32% | GBp 15.75 | GBp 16.00 | GBp 15.50 | 85.60K |
| 2026-06-29 | GBp 15.75 | 0.00% | GBp 15.75 | GBp 16.00 | GBp 15.50 | 80.26K |
| 2026-06-26 | GBp 15.75 | -1.56% | GBp 16.00 | GBp 16.00 | GBp 15.50 | 17.47K |
| 2026-06-25 | GBp 16.00 | -1.54% | GBp 16.25 | GBp 16.50 | GBp 16.00 | 273.14K |
| 2026-06-24 | GBp 16.25 | -3.27% | GBp 16.25 | GBp 16.50 | GBp 16.00 | 435.38K |
| 2026-06-23 | GBp 16.80 | 0.00% | GBp 16.80 | GBp 17.00 | GBp 16.00 | 360.72K |
| 2026-06-22 | GBp 16.80 | +2.44% | GBp 16.80 | GBp 17.00 | GBp 16.60 | 274.03K |
| 2026-06-19 | GBp 16.40 | -2.38% | GBp 16.80 | GBp 17.00 | GBp 16.40 | 309.85K |
| 2026-06-18 | GBp 16.80 | 0.00% | GBp 16.80 | GBp 17.00 | GBp 16.60 | 80.11K |
| 2026-06-17 | GBp 16.80 | +1.82% | GBp 16.80 | GBp 17.00 | GBp 16.60 | 138.42K |
| 2026-06-16 | GBp 16.50 | -1.79% | GBp 16.80 | GBp 17.00 | GBp 16.50 | 176.61K |
| 2026-06-15 | GBp 16.80 | +2.44% | GBp 16.75 | GBp 17.00 | GBp 16.60 | 535.16K |
| 2026-06-12 | GBp 16.40 | -0.61% | GBp 16.50 | GBp 17.00 | GBp 15.80 | 336.08K |
| 2026-06-11 | GBp 16.50 | 0.00% | GBp 16.50 | GBp 17.00 | GBp 15.80 | 221.63K |
| 2026-06-10 | GBp 16.50 | +0.61% | GBp 16.50 | GBp 16.40 | GBp 16.05 | 93.16K |
| 2026-06-09 | GBp 16.40 | -2.96% | GBp 16.75 | GBp 17.00 | GBp 16.00 | 141.91K |
| 2026-06-08 | GBp 16.90 | +2.42% | GBp 16.75 | GBp 17.00 | GBp 16.50 | 1.12M |
| 2026-06-05 | GBp 16.50 | +3.13% | GBp 15.75 | GBp 17.00 | GBp 15.50 | 1.94M |
| 2026-06-04 | GBp 16.00 | +4.23% | GBp 15.50 | GBp 16.00 | GBp 15.00 | 254.73K |
| 2026-06-03 | GBp 15.35 | 0.00% | GBp 15.35 | GBp 15.50 | GBp 15.20 | 4.36M |
| 2026-06-02 | GBp 15.35 | +0.33% | GBp 15.35 | GBp 15.50 | GBp 15.20 | 2.16K |
| 2026-06-01 | GBp 15.30 | -0.65% | GBp 15.35 | GBp 15.50 | GBp 15.20 | 20.95K |
| 2026-05-29 | GBp 15.40 | -1.91% | GBp 15.70 | GBp 16.00 | GBp 15.25 | 174.35K |
| 2026-05-28 | GBp 15.70 | +1.95% | GBp 15.70 | GBp 16.00 | GBp 15.40 | 50.74K |