Softcat Plc SCT
LSE · Vereinigtes Königreich · Technologiedienstleistungen
GBp 1.846,00+7,00 (+0,38 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.844,00 | +0,27 % | GBp 1.835,00 | GBp 1.859,00 | GBp 1.797,00 | 445,83K |
| 2026-09-30 | GBp 1.839,00 | +1,88 % | GBp 1.805,00 | GBp 1.840,00 | GBp 1.788,00 | 1,03M |
| 2026-09-29 | GBp 1.805,00 | +0,78 % | GBp 1.796,00 | GBp 1.810,00 | GBp 1.786,00 | 321,67K |
| 2026-09-28 | GBp 1.791,00 | +0,11 % | GBp 1.783,00 | GBp 1.818,00 |
| GBp 1.777,00 |
| 410,87K |
| 2026-09-25 | GBp 1.789,00 | +0,28 % | GBp 1.803,00 | GBp 1.822,00 | GBp 1.763,00 | 437,35K |
| 2026-09-24 | GBp 1.784,00 | -3,41 % | GBp 1.849,00 | GBp 1.849,00 | GBp 1.779,00 | 1,25M |
| 2026-09-23 | GBp 1.847,00 | -3,60 % | GBp 1.917,00 | GBp 1.942,00 | GBp 1.833,00 | 1,23M |
| 2026-09-22 | GBp 1.916,00 | +0,47 % | GBp 1.900,00 | GBp 1.929,00 | GBp 1.887,00 | 1,76M |
| 2026-09-21 | GBp 1.907,00 | +0,63 % | GBp 1.938,00 | GBp 1.994,00 | GBp 1.907,00 | 1,16M |
| 2026-09-18 | GBp 1.895,00 | -3,71 % | GBp 2.000,00 | GBp 2.006,00 | GBp 1.888,00 | 4,11M |
| 2026-09-17 | GBp 1.968,00 | +2,71 % | GBp 1.885,00 | GBp 1.974,00 | GBp 1.885,00 | 267,57K |
| 2026-09-16 | GBp 1.916,00 | +1,32 % | GBp 1.848,00 | GBp 1.925,00 | GBp 1.848,00 | 170,14K |
| 2026-09-15 | GBp 1.891,00 | +1,72 % | GBp 1.869,00 | GBp 1.896,00 | GBp 1.844,00 | 152,95K |
| 2026-09-14 | GBp 1.859,00 | +0,11 % | GBp 1.859,00 | GBp 1.902,00 | GBp 1.833,00 | 227,39K |
| 2026-09-11 | GBp 1.857,00 | +1,03 % | GBp 1.867,00 | GBp 1.867,00 | GBp 1.822,46 | 164,63K |
| 2026-09-10 | GBp 1.838,00 | -1,66 % | GBp 1.877,00 | GBp 1.877,00 | GBp 1.819,00 | 183,17K |
| 2026-09-09 | GBp 1.869,00 | +0,11 % | GBp 1.867,00 | GBp 1.888,00 | GBp 1.854,00 | 265,38K |
| 2026-09-08 | GBp 1.867,00 | -8,48 % | GBp 2.032,00 | GBp 2.078,00 | GBp 1.851,00 | 407,99K |
| 2026-09-07 | GBp 2.040,00 | -0,49 % | GBp 2.034,00 | GBp 2.086,00 | GBp 2.034,00 | 126,86K |
| 2026-09-04 | GBp 2.050,00 | +0,10 % | GBp 2.084,00 | GBp 2.102,00 | GBp 2.022,00 | 300,04K |
| 2026-09-03 | GBp 2.048,00 | +0,79 % | GBp 2.046,00 | GBp 2.052,00 | GBp 2.014,00 | 137,11K |
| 2026-09-02 | GBp 2.032,00 | -1,45 % | GBp 2.042,00 | GBp 2.064,00 | GBp 2.026,00 | 1,13M |
| 2026-09-01 | GBp 2.062,00 | -1,06 % | GBp 2.070,00 | GBp 2.084,00 | GBp 2.028,00 | 495,72K |
| 2026-08-28 | GBp 2.084,00 | -1,33 % | GBp 2.134,00 | GBp 2.134,00 | GBp 2.080,00 | 331,63K |
| 2026-08-27 | GBp 2.112,00 | +3,33 % | GBp 2.086,00 | GBp 2.112,00 | GBp 2.044,00 | 184,95K |
| 2026-08-26 | GBp 2.044,00 | -1,83 % | GBp 2.042,00 | GBp 2.060,00 | GBp 2.014,00 | 532,65K |
| 2026-08-25 | GBp 2.082,00 | +1,36 % | GBp 1.997,00 | GBp 2.084,00 | GBp 1.997,00 | 232,61K |
| 2026-08-24 | GBp 2.054,00 | +0,49 % | GBp 2.040,00 | GBp 2.054,00 | GBp 2.018,00 | 281,02K |
| 2026-08-21 | GBp 2.044,00 | +0,20 % | GBp 2.040,00 | GBp 2.044,00 | GBp 2.022,00 | 402,83K |
| 2026-08-20 | GBp 2.040,00 | +0,20 % | GBp 2.060,00 | GBp 2.060,00 | GBp 2.022,00 | 238,13K |
| 2026-08-19 | GBp 2.036,00 | +1,19 % | GBp 2.054,00 | GBp 2.054,00 | GBp 1.994,00 | 165,79K |
| 2026-08-18 | GBp 2.012,00 | +0,60 % | GBp 1.994,00 | GBp 2.030,00 | GBp 1.982,00 | 231,80K |
| 2026-08-17 | GBp 2.000,00 | -2,53 % | GBp 2.060,00 | GBp 2.060,00 | GBp 1.993,00 | 199,41K |
| 2026-08-14 | GBp 2.052,00 | +2,19 % | GBp 2.024,00 | GBp 2.060,00 | GBp 2.003,98 | 231,20K |
| 2026-08-13 | GBp 2.008,00 | +1,47 % | GBp 1.997,00 | GBp 2.020,40 | GBp 1.976,00 | 765,02K |
| 2026-08-12 | GBp 1.979,00 | -0,10 % | GBp 1.989,00 | GBp 2.001,00 | GBp 1.956,00 | 269,17K |
| 2026-08-11 | GBp 1.981,00 | -0,70 % | GBp 2.024,00 | GBp 2.024,00 | GBp 1.969,00 | 156,85K |
| 2026-08-10 | GBp 1.995,00 | +0,05 % | GBp 2.000,00 | GBp 2.012,00 | GBp 1.971,00 | 254,97K |
| 2026-08-07 | GBp 1.994,00 | +0,10 % | GBp 1.973,00 | GBp 2.004,00 | GBp 1.934,00 | 179,57K |
| 2026-08-06 | GBp 1.992,00 | +0,86 % | GBp 1.976,00 | GBp 1.992,00 | GBp 1.954,53 | 196,32K |
| 2026-08-05 | GBp 1.975,00 | +1,33 % | GBp 1.960,00 | GBp 1.975,00 | GBp 1.944,00 | 357,60K |
| 2026-08-04 | GBp 1.949,00 | +1,30 % | GBp 1.972,00 | GBp 1.972,00 | GBp 1.908,00 | 174,35K |
| 2026-08-03 | GBp 1.924,00 | -0,31 % | GBp 1.930,00 | GBp 1.957,00 | GBp 1.908,45 | 385,99K |
| 2026-07-31 | GBp 1.930,00 | -1,53 % | GBp 1.979,00 | GBp 1.980,00 | GBp 1.930,00 | 404,30K |
| 2026-07-30 | GBp 1.960,00 | -1,36 % | GBp 1.976,00 | GBp 1.987,00 | GBp 1.957,00 | 426,75K |
| 2026-07-29 | GBp 1.987,00 | +1,17 % | GBp 1.952,00 | GBp 1.998,00 | GBp 1.952,00 | 313,53K |
| 2026-07-28 | GBp 1.964,00 | +1,76 % | GBp 1.933,00 | GBp 1.996,00 | GBp 1.913,00 | 1,08M |
| 2026-07-27 | GBp 1.930,00 | +1,95 % | GBp 1.924,00 | GBp 1.946,00 | GBp 1.892,00 | 687,43K |
| 2026-07-24 | GBp 1.893,00 | +2,60 % | GBp 1.853,00 | GBp 1.910,00 | GBp 1.842,00 | 266,33K |
| 2026-07-23 | GBp 1.845,00 | -0,97 % | GBp 1.877,00 | GBp 1.890,00 | GBp 1.845,00 | 223,20K |
| 2026-07-22 | GBp 1.863,00 | +0,27 % | GBp 1.872,00 | GBp 1.883,50 | GBp 1.842,00 | 244,90K |
| 2026-07-21 | GBp 1.858,00 | -0,54 % | GBp 1.870,00 | GBp 1.886,00 | GBp 1.842,00 | 286,41K |
| 2026-07-20 | GBp 1.868,00 | +1,80 % | GBp 1.842,00 | GBp 1.881,00 | GBp 1.787,00 | 209,86K |
| 2026-07-17 | GBp 1.835,00 | -2,86 % | GBp 1.889,00 | GBp 1.892,00 | GBp 1.835,00 | 244,13K |
| 2026-07-16 | GBp 1.889,00 | -0,74 % | GBp 1.891,00 | GBp 1.899,00 | GBp 1.875,00 | 152,25K |
| 2026-07-15 | GBp 1.903,00 | +0,11 % | GBp 1.905,00 | GBp 1.917,00 | GBp 1.881,00 | 104,97K |
| 2026-07-14 | GBp 1.901,00 | -0,52 % | GBp 1.908,00 | GBp 1.921,00 | GBp 1.854,00 | 221,73K |
| 2026-07-13 | GBp 1.911,00 | +1,43 % | GBp 1.883,00 | GBp 1.915,00 | GBp 1.862,00 | 269,20K |
| 2026-07-10 | GBp 1.884,00 | +0,75 % | GBp 1.874,00 | GBp 1.902,73 | GBp 1.859,00 | 183,13K |
| 2026-07-09 | GBp 1.870,00 | +1,91 % | GBp 1.860,00 | GBp 1.910,00 | GBp 1.831,00 | 282,09K |
| 2026-07-08 | GBp 1.835,00 | -4,38 % | GBp 1.919,00 | GBp 1.923,00 | GBp 1.825,00 | 199,64K |
| 2026-07-07 | GBp 1.919,00 | -1,08 % | GBp 1.945,00 | GBp 1.973,00 | GBp 1.905,00 | 108,89K |
| 2026-07-06 | GBp 1.940,00 | -0,61 % | GBp 1.956,00 | GBp 1.977,00 | GBp 1.926,00 | 387,16K |
| 2026-07-03 | GBp 1.952,00 | +0,26 % | GBp 1.952,00 | GBp 1.968,00 | GBp 1.922,00 | 253,09K |
| 2026-07-02 | GBp 1.947,00 | +1,72 % | GBp 1.870,00 | GBp 1.965,00 | GBp 1.870,00 | 266,09K |
| 2026-07-01 | GBp 1.914,00 | +4,59 % | GBp 1.832,00 | GBp 1.923,00 | GBp 1.821,00 | 260,82K |
| 2026-06-30 | GBp 1.830,00 | -1,40 % | GBp 1.856,00 | GBp 1.861,00 | GBp 1.822,98 | 289,89K |
| 2026-06-29 | GBp 1.856,00 | +2,37 % | GBp 1.824,00 | GBp 1.856,00 | GBp 1.812,00 | 321,78K |
| 2026-06-26 | GBp 1.813,00 | +1,97 % | GBp 1.783,00 | GBp 1.813,00 | GBp 1.746,00 | 280,91K |
| 2026-06-25 | GBp 1.778,00 | +0,11 % | GBp 1.768,00 | GBp 1.791,53 | GBp 1.759,00 | 289,11K |
| 2026-06-24 | GBp 1.776,00 | +0,91 % | GBp 1.780,00 | GBp 1.780,00 | GBp 1.747,00 | 200,06K |
| 2026-06-23 | GBp 1.760,00 | -0,79 % | GBp 1.752,00 | GBp 1.770,00 | GBp 1.733,00 | 262,67K |
| 2026-06-22 | GBp 1.774,00 | +0,06 % | GBp 1.773,00 | GBp 1.784,12 | GBp 1.744,00 | 922,21K |
| 2026-06-19 | GBp 1.773,00 | -0,28 % | GBp 1.782,00 | GBp 1.791,00 | GBp 1.754,00 | 581,69K |
| 2026-06-18 | GBp 1.778,00 | -2,20 % | GBp 1.795,00 | GBp 1.816,39 | GBp 1.769,00 | 534,08K |
| 2026-06-17 | GBp 1.818,00 | +1,34 % | GBp 1.802,00 | GBp 1.830,00 | GBp 1.789,00 | 326,75K |
| 2026-06-16 | GBp 1.794,00 | +0,79 % | GBp 1.772,00 | GBp 1.801,00 | GBp 1.772,00 | 450,51K |
| 2026-06-15 | GBp 1.780,00 | -1,11 % | GBp 1.803,00 | GBp 1.809,00 | GBp 1.755,37 | 873,24K |
| 2026-06-12 | GBp 1.800,00 | -0,33 % | GBp 1.835,00 | GBp 1.838,00 | GBp 1.763,40 | 474,59K |
| 2026-06-11 | GBp 1.806,00 | -3,68 % | GBp 1.864,00 | GBp 1.867,00 | GBp 1.799,00 | 452,36K |
| 2026-06-10 | GBp 1.875,00 | +0,05 % | GBp 1.880,00 | GBp 1.888,00 | GBp 1.838,00 | 287,34K |
| 2026-06-09 | GBp 1.874,00 | -0,90 % | GBp 1.891,00 | GBp 1.907,00 | GBp 1.874,00 | 342,89K |
| 2026-06-08 | GBp 1.891,00 | +1,01 % | GBp 1.851,00 | GBp 1.907,00 | GBp 1.851,00 | 396,41K |
| 2026-06-05 | GBp 1.872,00 | -0,43 % | GBp 1.874,00 | GBp 1.913,00 | GBp 1.855,00 | 366,22K |
| 2026-06-04 | GBp 1.880,00 | +1,84 % | GBp 1.840,00 | GBp 1.898,47 | GBp 1.836,80 | 535,33K |
| 2026-06-03 | GBp 1.846,00 | -0,38 % | GBp 1.852,00 | GBp 1.861,00 | GBp 1.819,00 | 439,57K |
| 2026-06-02 | GBp 1.853,00 | -0,86 % | GBp 1.871,00 | GBp 1.892,00 | GBp 1.833,00 | 1,40M |
| 2026-06-01 | GBp 1.869,00 | +7,60 % | GBp 1.734,00 | GBp 1.869,00 | GBp 1.728,00 | 825,74K |
| 2026-05-29 | GBp 1.737,00 | +5,08 % | GBp 1.667,00 | GBp 1.737,00 | GBp 1.644,00 | 941,51K |
| 2026-05-28 | GBp 1.653,00 | -0,36 % | GBp 1.643,00 | GBp 1.683,00 | GBp 1.639,00 | 366,64K |