1. Share Prices

  2. Software Circle PLC (SFT)

23.90p+0.00 (+0.00%)12 Dec 2025, 16:40
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
Dec 11, 202523.90p23.85p23.85p23.90p60,000
Dec 10, 202523.90p24.00p24.00p23.90p832
Dec 9, 202523.90p24.00p23.85p23.90p11,086
Dec 8, 202523.90p24.00p24.00p23.90p4,132
Dec 5, 202523.90p23.85p23.85p23.90p20,980
Dec 3, 202524.00p24.16p24.16p23.80p3,073
Dec 2, 202524.30p25.00p24.00p24.00p113,526
Dec 1, 202524.30p25.00p25.00p24.30p1
Nov 28, 202524.30p25.00p24.11p24.20p59,820
Nov 27, 202524.30p24.72p24.72p24.30p16,931
Nov 26, 202523.90p24.80p24.00p24.00p62,000
Nov 25, 202523.90p24.20p23.66p24.20p65,741
Nov 24, 202524.50p24.65p23.90p23.70p154,675
Nov 21, 202524.50p24.80p24.00p24.50p101,996
Nov 18, 202524.50p24.82p24.20p24.50p48,124
Nov 17, 202524.50p24.85p24.40p24.50p9,700
Nov 14, 202524.50p25.00p24.26p24.50p336,011
Nov 13, 202524.50p24.00p24.00p24.50p1,200
Nov 12, 202524.50p24.55p24.00p24.00p17,000
Nov 11, 202524.50p25.00p24.40p24.50p133,202
Nov 10, 202525.40p25.80p25.00p25.00p517,230
Nov 7, 202525.50p25.55p25.00p25.00p104,968
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, 202522.50p0.00p0.00p22.60p0
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
12345
Showing 1 to 50 of 241

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
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.