Software Circle Share History

Software Circle Share Price history. The following table shows end-of-day data SFT historical share prices for Software Circle, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

SFT.L
Share Price SFT.L
Charts SFT.L
Trades SFT.L
History Compare
SFT.L SFT.L
Share News SFT.L
RNS SFT.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-10	18.00	18.00	18.00	18.00	309,204
2024-05-09	18.00	18.00	18.00	18.00	0
2024-05-08	18.00	18.00	18.00	18.00	0
2024-05-07	18.00	18.00	18.00	18.00	86,505
2024-05-06	18.00	18.00	18.00	18.00	0
2024-05-03	18.00	18.00	18.00	18.00	0
2024-05-02	18.00	18.00	18.00	18.00	8,971
2024-05-01	18.00	18.00	18.00	18.00	0
2024-04-30	18.00	18.00	18.00	18.00	23,935,676
2024-04-29	18.00	18.00	18.00	18.00	16,496
2024-04-26	18.00	18.00	18.00	18.00	0
2024-04-25	18.00	18.00	18.00	18.00	10,567
2024-04-24	19.00	19.00	17.00	17.00	625,640
2024-04-23	19.00	18.20	18.20	18.20	309,072
2024-04-22	19.00	19.00	19.00	19.00	6,050
2024-04-19	19.00	19.00	19.00	19.00	0
2024-04-18	18.50	19.00	18.50	19.00	12,000
2024-04-17	18.50	18.50	18.50	18.50	7,962
2024-04-16	18.50	18.50	18.50	18.50	0
2024-04-15	18.50	18.50	18.50	18.50	200,622
2024-04-12	18.50	18.50	18.50	18.50	64,064
2024-04-11	19.50	19.50	18.00	18.00	546,138
2024-04-10	19.50	19.50	19.50	19.50	199,424
2024-04-09	19.50	19.50	18.30	19.50	231,894
2024-04-08	19.50	18.30	18.30	18.30	131,456
2024-04-05	20.00	20.00	19.50	19.50	98,687
2024-04-04	19.00	20.00	19.00	19.50	50,000
2024-04-03	18.50	19.00	18.50	19.00	496,835
2024-04-02	18.00	19.00	19.00	19.00	211,919
2024-04-01	18.00	18.00	18.00	18.00	0
2024-03-29	18.00	18.00	18.00	18.00	0
2024-03-28	18.00	18.00	18.00	18.00	64,036
2024-03-27	17.00	18.00	17.00	18.00	283,040
2024-03-26	16.00	17.00	16.00	17.00	57,660
2024-03-25	16.00	16.00	16.00	16.00	70,000
2024-03-22	16.00	16.00	16.00	16.00	78,590
2024-03-21	16.00	16.00	16.00	16.00	47,000
2024-03-20	15.50	16.00	15.50	16.00	100,000
2024-03-19	15.25	15.50	15.25	15.50	171,688
2024-03-18	15.00	15.25	15.00	15.25	250,000
2024-03-15	15.25	15.25	15.25	15.25	0
2024-03-14	15.25	15.25	15.25	15.25	120,000
2024-03-13	15.25	15.25	15.25	15.25	272
2024-03-12	14.75	15.25	14.75	15.25	195,721
2024-03-11	15.00	15.00	14.50	14.75	351,376
2024-03-08	15.00	15.00	15.00	15.00	0
2024-03-07	15.00	15.00	15.00	15.00	96,153
2024-03-06	15.00	15.00	15.00	15.00	70,019
2024-03-05	15.00	15.00	15.00	15.00	0
2024-03-04	15.00	15.00	15.00	15.00	1,000
2024-03-01	15.00	15.00	15.00	15.00	6,372
2024-02-29	15.00	16.00	15.00	15.00	83,013
2024-02-28	15.00	15.00	15.00	15.00	40,000
2024-02-27	15.00	15.00	15.00	15.00	250,004
2024-02-26	15.00	15.00	15.00	15.00	210,322
2024-02-23	15.00	16.00	14.90	15.50	226,993
2024-02-22	15.00	15.00	15.00	15.00	14
2024-02-21	15.00	14.90	14.90	14.90	60,000
2024-02-20	15.00	15.00	15.00	15.00	31,883
2024-02-19	15.00	15.00	15.00	15.00	119
2024-02-16	15.00	15.00	15.00	15.00	20,987
2024-02-15	15.00	15.00	15.00	15.00	50,000
2024-02-14	15.00	15.00	15.00	15.00	23,139
2024-02-13	15.00	15.00	15.00	15.00	76,708
2024-02-12	15.00	15.00	15.00	15.00	158
2024-02-09	15.00	15.00	15.00	15.00	51,582
2024-02-08	15.00	15.00	15.00	15.00	0
2024-02-07	15.00	15.00	15.00	15.00	796
2024-02-06	15.00	15.00	15.00	15.00	11,038
2024-02-05	15.00	15.00	15.00	15.00	0
2024-02-02	15.00	15.00	15.00	15.00	0
2024-02-01	15.00	15.00	15.00	15.00	73,750
2024-01-31	15.00	15.00	15.00	15.00	0
2024-01-30	15.00	15.00	15.00	15.00	178,701
2024-01-29	15.00	15.00	15.00	15.00	120,000
2024-01-26	15.00	16.00	15.00	15.00	201,425
2024-01-25	15.00	15.50	15.00	15.00	367,729
2024-01-24	14.00	14.00	14.00	14.00	23,925
2024-01-23	14.00	14.00	14.00	14.00	3,333
2024-01-22	14.00	14.00	14.00	14.00	155,987
2024-01-19	14.00	14.00	14.00	14.00	0
2024-01-18	14.00	13.75	13.20	13.75	316,500
2024-01-17	14.00	13.20	13.20	13.20	177,000
2024-01-16	14.00	14.00	14.00	14.00	0
2024-01-15	13.50	14.00	13.50	14.00	73,808
2024-01-12	13.50	13.50	13.50	13.50	153,455
2024-01-11	13.50	13.50	13.50	13.50	12,000
2024-01-10	13.50	13.50	13.50	13.50	185
2024-01-09	13.50	13.50	13.50	13.50	5,627
2024-01-08	13.50	13.50	13.50	13.50	0
2024-01-05	13.50	13.50	13.40	13.50	20,000
2024-01-04	13.50	13.50	13.50	13.50	7,390
2024-01-03	13.50	13.50	13.50	13.50	0
2024-01-02	13.50	13.50	13.20	13.50	87,146
2024-01-01	13.50	13.50	13.50	13.50	0
2023-12-29	13.50	13.50	13.50	13.50	18,830
2023-12-28	13.50	13.50	13.50	13.50	20,000
2023-12-27	13.30	13.50	13.30	13.50	272,557
2023-12-26	13.50	13.50	13.50	13.50	0
2023-12-25	13.50	13.50	13.50	13.50	0
2023-12-22	13.50	14.00	13.50	13.50	277,071
2023-12-21	13.25	13.25	13.25	13.25	321,279
2023-12-20	13.25	13.50	13.20	13.20	574,000
2023-12-19	13.25	13.50	13.00	13.25	228,000
2023-12-18	13.25	13.25	13.25	13.25	2,084
2023-12-15	13.25	13.25	13.25	13.25	0
2023-12-14	13.25	13.25	13.25	13.25	2,500
2023-12-13	13.25	13.40	13.25	13.25	341,100
2023-12-12	13.25	13.25	13.25	13.25	500
2023-12-11	13.25	13.25	13.25	13.25	197,685
2023-12-08	13.25	13.25	13.25	13.25	2,250
2023-12-07	12.75	13.25	12.75	13.25	0
2023-12-06	13.25	13.25	13.25	13.25	3,674
2023-12-05	14.00	13.25	13.20	13.20	192,000
2023-12-04	13.00	14.00	13.00	14.00	209,000
2023-12-01	13.50	13.50	13.00	13.50	15,486
2023-11-30	13.00	13.50	13.50	13.50	95,315
2023-11-29	13.00	13.00	13.00	13.00	60,014
2023-11-28	13.00	13.00	13.00	13.00	0
2023-11-27	13.00	13.00	13.00	13.00	0
2023-11-24	13.00	13.00	13.00	13.00	6,407
2023-11-23	13.00	13.00	13.00	13.00	24,000
2023-11-22	13.00	13.00	13.00	13.00	22,500
2023-11-21	13.00	13.00	13.00	13.00	0
2023-11-20	13.00	13.00	13.00	13.00	44,841
2023-11-17	12.50	13.00	12.50	13.00	6,750
2023-11-16	12.50	12.50	12.50	12.50	0
2023-11-15	12.50	13.00	13.00	13.00	136,895
2023-11-14	12.50	12.50	12.50	12.50	25,307
2023-11-13	12.50	12.50	12.50	12.50	1,680
2023-11-10	12.50	12.50	12.50	12.50	9,194
2023-11-09	12.50	12.50	12.50	12.50	0
2023-11-08	12.50	12.50	12.50	12.50	0
2023-11-07	12.50	12.50	12.50	12.50	0
2023-11-06	12.50	12.50	12.50	12.50	40,674
2023-11-03	12.50	12.50	12.50	12.50	0
2023-11-02	12.50	12.50	12.50	12.50	97,983
2023-11-01	12.50	12.50	12.50	12.50	0
2023-10-31	12.50	12.50	12.50	12.50	0
2023-10-30	12.50	12.50	12.50	12.50	53,790
2023-10-27	12.50	12.50	12.50	12.50	4,813
2023-10-26	11.75	12.40	12.40	12.40	125,000
2023-10-25	11.75	11.75	11.75	11.75	0
2023-10-24	11.75	11.75	11.75	11.75	26,000
2023-10-23	11.50	11.75	11.50	11.75	10,833
2023-10-20	11.75	11.75	11.50	11.50	38,068
2023-10-19	11.75	11.75	11.75	11.75	50,000
2023-10-18	10.75	11.75	10.75	11.75	35,000

Share	Price	Change
Mediazest (MDZ)	0.10	66.67%
T42 Iot Track. (TRAC)	4.50	38.46%
Sareum (SAR)	36.50	25.86%
Shield Thera (STX)	1.90	24.59%
Scirocco Energy (SCIR)	0.30	20%

Share	Price	Change
Active Energy (AEG)	0.225	-40%
Petrel Resources (PET)	2.05	-28.07%
Regtech Open (RTOP)	1.7975	-20.94%
Galantas Gold (GAL)	9.50	-19.15%
Huddled Group (HUD)	3.10	-14.29%

Share	Price	Volume
Cap-xx (CPX)	0.0925	292,967,497
Lloyds (LLOY)	54.30	274,069,507
Supply@me Cap (SYME)	0.0289	204,770,119
Mediazest (MDZ)	0.10	138,276,686
BT (BT.A)	108.95	124,099,342