LSE · SFT · stock
Software Circle plc (SFT) stock price history
Every LSE trading session of Software Circle plc from Aug 11, 2004 to Nov 13, 2026: 3,884 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SFT adjusted close, 2004 to 2026
- £0.7491
- All time high, 2005
- £0.2500
- 52 week high, £0.1322 low
- 3,884
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
SFT key facts
- Software Circle plc (SFT) closed at £0.1625 on Nov 13, 2026 on LSE.
- SFT's all time high close is £0.7491, set on Nov 9, 2005; its all time low close is £0.0375 on Mar 24, 2020.
- SFT's 52 week range is £0.1322 to £0.2500.
- SFT returned -32.3% over the year to Nov 13, 2026 and +242.1% over five years.
- Over ten years SFT returned +117%, +8.0% a year compounded.
- SFT's deepest drawdown was -95.0% from Nov 9, 2005 to Mar 24, 2020.
- DataCedar holds 3,884 daily sessions of SFT history from Aug 11, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SFT price chart, 2004 to 2026
SFT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.7% |
| 3 months | -0.3% |
| 6 months | +3.8% |
| Year to date | -31.7% |
| 1 year | -32.3% |
| 3 years | +30.0% |
| 5 years | +242.1% |
| 10 years | +116.7% |
| Since Aug 11, 2004 | -52.9% |
| Compound annual growth, 22.3 years | -3.3% |
SFT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.7491 on Nov 9, 2005
- All time low close
- £0.0375 on Mar 24, 2020
- 52 week high
- £0.2500 on Nov 14, 2025
- 52 week low
- £0.1322 on Feb 26, 2026
- Deepest drawdown
- -95.0% from Nov 9, 2005 to Mar 24, 2020, not yet recovered
- Best single session
- +93.8% on Jan 11, 2021
- Worst single session
- -40.6% on Mar 18, 2020
- Volatility, 1 year annualised
- 37.7%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2023, +135%
- Worst calendar year
- 2020, -58%
SFT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Aug 11, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.2380 | £0.2400 | £0.1322 | £0.1625 | -31.7% | 86.9M | 182 |
| 2025 | £0.2300 | £0.3200 | £0.2201 | £0.2380 | +3.5% | 28.9M | 139 |
| 2024 | £0.1350 | £0.2675 | £0.1300 | £0.2300 | +70.4% | 47.4M | 156 |
| 2023 | £0.0575 | £0.1426 | £0.0550 | £0.1350 | +134.8% | 3.5M | 145 |
| 2022 | £0.0525 | £0.0615 | £0.0500 | £0.0575 | +9.5% | 235.2K | 178 |
| 2021 | £0.0775 | £0.0790 | £0.0475 | £0.0525 | +31.3% | 393.1K | 154 |
| 2020 | £0.0950 | £0.1070 | £0.0360 | £0.0400 | -57.9% | 821K | 168 |
| 2019 | £0.0975 | £0.1400 | £0.0865 | £0.0950 | -2.6% | 1.5M | 170 |
| 2018 | £0.1150 | £0.2070 | £0.0901 | £0.0975 | -15.2% | 2.9M | 167 |
| 2017 | £0.0700 | £0.1310 | £0.0600 | £0.1150 | +64.3% | 7.2M | 146 |
| 2016 | £0.1175 | £0.1675 | £0.0600 | £0.0700 | -40.4% | 9.5M | 153 |
| 2015 | £0.1974 | £0.2293 | £0.1100 | £0.1175 | -40.5% | 13.4M | 146 |
| 2014 | £0.1658 | £0.2598 | £0.1198 | £0.1974 | +19.8% | 10M | 145 |
| 2013 | £0.3003 | £0.3133 | £0.1598 | £0.1648 | -45.4% | 7.1M | 140 |
| 2012 | £0.3290 | £0.3689 | £0.2193 | £0.3018 | -9.6% | 4M | 157 |
| 2011 | £0.3686 | £0.4186 | £0.2842 | £0.3340 | -10.6% | 5.3M | 162 |
| 2010 | £0.3733 | £0.4081 | £0.2687 | £0.3736 | +0.1% | 6.5M | 215 |
| 2009 | £0.3131 | £0.3981 | £0.2087 | £0.3733 | +19.2% | 1.9M | 223 |
| 2008 | £0.3600 | £0.4966 | £0.2807 | £0.3131 | -13.0% | 7.5M | 217 |
| 2007 | £0.5261 | £0.6483 | £0.3476 | £0.3600 | -31.6% | 7.3M | 197 |
| 2006 | £0.6797 | £0.9402 | £0.3970 | £0.5261 | -22.6% | 18.8M | 221 |
| 2005 | £0.5854 | £0.7739 | £0.3383 | £0.6797 | +16.1% | 24M | 222 |
| 2004 | £0.3324 | £0.6151 | £0.2480 | £0.5854 | n/a | 3M | 81 |
SFT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.1625 | -9.2% |
| October 2026 | £0.1790 | -4.3% |
| September 2026 | £0.1870 | +20.6% |
| August 2026 | £0.1550 | -1.6% |
| July 2026 | £0.1575 | -0.3% |
| June 2026 | £0.1580 | +2.6% |
| May 2026 | £0.1540 | -1.6% |
| April 2026 | £0.1565 | -0.3% |
| March 2026 | £0.1570 | +12.1% |
| February 2026 | £0.1400 | -40.7% |
| January 2026 | £0.2360 | -0.8% |
| December 2025 | £0.2380 | -1.7% |
About the SFT data
Daily bars. 3,884 sessions from Aug 11, 2004 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 11, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ASFT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
SFT share price history
