Softcat Plc SCT
LSE · United Kingdom · Technology Services
GBp 1,856.00+17.00 (+0.92%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,856.00 | +0.92% | GBp 1,835.00 | GBp 1,875.00 | GBp 1,797.00 | 997.60K |
| 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 |