Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Software Circle (SFT) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 29.00 29.00 28.00 29.00 228,388
7th May 2025 (Wed) 28.00 29.00 29.00 29.00 96,622
6th May 2025 (Tue) 27.50 28.00 27.50 28.00 166,000
5th May 2025 (Mon) 28.47 28.47 28.47 28.47 0
2nd May 2025 (Fri) 27.50 27.50 27.50 27.50 0
1st May 2025 (Thu) 27.50 27.50 27.50 27.50 18,582
30th Apr 2025 (Wed) 27.50 27.50 27.50 27.50 520
29th Apr 2025 (Tue) 27.50 27.50 27.50 27.50 5,268
28th Apr 2025 (Mon) 27.50 30.00 27.50 27.50 15,577
25th Apr 2025 (Fri) 28.00 28.00 27.50 27.50 3,208
24th Apr 2025 (Thu) 27.50 28.00 28.00 28.00 1,800
23rd Apr 2025 (Wed) 28.00 28.00 27.50 27.50 15,992
22nd Apr 2025 (Tue) 28.40 28.40 28.00 28.00 48,920
21st Apr 2025 (Mon) 29.00 29.00 29.00 29.00 0
18th Apr 2025 (Fri) 29.00 29.00 29.00 29.00 0
17th Apr 2025 (Thu) 27.50 29.00 29.00 29.00 2,100
16th Apr 2025 (Wed) 27.50 27.50 27.50 27.50 12,264
15th Apr 2025 (Tue) 27.50 27.50 27.50 27.50 30,508
14th Apr 2025 (Mon) 27.50 28.00 27.50 28.00 69,124
11th Apr 2025 (Fri) 27.50 27.50 27.00 27.00 82,834
10th Apr 2025 (Thu) 27.00 27.50 27.00 27.50 99,357
9th Apr 2025 (Wed) 26.00 27.00 27.00 27.00 111,008
8th Apr 2025 (Tue) 25.50 26.40 26.40 26.40 111,938
7th Apr 2025 (Mon) 27.00 27.00 25.00 26.00 261,702
4th Apr 2025 (Fri) 30.50 30.60 27.00 27.00 211,989
3rd Apr 2025 (Thu) 30.50 30.50 30.50 30.50 16,243
2nd Apr 2025 (Wed) 30.50 30.50 30.50 30.50 19,911
1st Apr 2025 (Tue) 31.00 31.00 30.50 30.50 39,894
31st Mar 2025 (Mon) 31.00 29.60 29.60 29.60 221,267
28th Mar 2025 (Fri) 31.00 31.00 31.00 31.00 12,960
27th Mar 2025 (Thu) 31.00 31.00 31.00 31.00 57,724
26th Mar 2025 (Wed) 31.00 31.50 31.00 31.00 206,501
25th Mar 2025 (Tue) 30.00 31.00 29.60 29.60 612,616
24th Mar 2025 (Mon) 30.00 30.00 30.00 30.00 3,728
21st Mar 2025 (Fri) 30.00 30.00 30.00 30.00 42,391
20th Mar 2025 (Thu) 30.00 29.00 29.00 29.00 137,600
19th Mar 2025 (Wed) 30.00 31.20 30.00 30.00 138,425
18th Mar 2025 (Tue) 30.00 30.00 30.00 30.00 57,582
17th Mar 2025 (Mon) 29.50 30.00 29.50 30.00 119,366
14th Mar 2025 (Fri) 29.50 29.50 29.50 29.50 28,583
13th Mar 2025 (Thu) 28.00 30.00 28.50 30.00 446,257
12th Mar 2025 (Wed) 28.00 28.00 28.00 28.00 3,589
11th Mar 2025 (Tue) 28.00 28.00 28.00 28.00 176
10th Mar 2025 (Mon) 30.00 28.00 28.00 28.00 3,280,032
FTSE 100 Latest
Value8,557.21
Change25.60