Softcat plc (LON:SCT)
London · Delayed Price · Currency is GBP · Price in GBX 1,430.00
+8.00 (0.56%)
At close: Jan 28, 2026
Softcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1,390.00 | 1,436.00 | 1,390.00 | 1,430.00 | 1,430.00 | 0.56% | 1,092,008 |
| Jan 27, 2026 | 1,424.00 | 1,443.00 | 1,412.00 | 1,422.00 | 1,422.00 | 0.14% | 1,439,160 |
| Jan 26, 2026 | 1,396.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,420.00 | 1.72% | 818,841 |
| Jan 23, 2026 | 1,406.00 | 1,406.00 | 1,392.00 | 1,396.00 | 1,396.00 | -0.50% | 513,488 |
| Jan 22, 2026 | 1,405.00 | 1,427.00 | 1,396.00 | 1,403.00 | 1,403.00 | 0.43% | 727,013 |
| Jan 21, 2026 | 1,399.00 | 1,409.00 | 1,385.00 | 1,397.00 | 1,397.00 | -0.14% | 1,220,096 |
| Jan 20, 2026 | 1,406.00 | 1,458.00 | 1,393.00 | 1,399.00 | 1,399.00 | -1.76% | 468,929 |
| Jan 19, 2026 | 1,448.00 | 1,459.00 | 1,416.00 | 1,424.00 | 1,424.00 | -2.53% | 643,573 |
| Jan 16, 2026 | 1,440.00 | 1,469.00 | 1,440.00 | 1,461.00 | 1,461.00 | - | 486,510 |
| Jan 15, 2026 | 1,450.00 | 1,464.75 | 1,446.00 | 1,461.00 | 1,461.00 | 1.04% | 590,211 |
| Jan 14, 2026 | 1,470.00 | 1,483.00 | 1,444.00 | 1,446.00 | 1,446.00 | -1.16% | 372,596 |
| Jan 13, 2026 | 1,471.00 | 1,489.00 | 1,459.00 | 1,463.00 | 1,463.00 | -1.35% | 980,827 |
| Jan 12, 2026 | 1,472.00 | 1,491.00 | 1,472.00 | 1,483.00 | 1,483.00 | 0.07% | 810,121 |
| Jan 9, 2026 | 1,463.00 | 1,485.00 | 1,457.00 | 1,482.00 | 1,482.00 | 1.23% | 1,106,196 |
| Jan 8, 2026 | 1,419.00 | 1,473.00 | 1,413.00 | 1,464.00 | 1,464.00 | 4.57% | 682,671 |
| Jan 7, 2026 | 1,397.00 | 1,400.00 | 1,372.00 | 1,400.00 | 1,400.00 | 0.72% | 1,964,745 |
| Jan 6, 2026 | 1,394.00 | 1,397.00 | 1,366.47 | 1,390.00 | 1,390.00 | -0.07% | 277,040 |
| Jan 5, 2026 | 1,377.00 | 1,391.00 | 1,359.00 | 1,391.00 | 1,391.00 | 1.24% | 676,122 |
| Jan 2, 2026 | 1,452.00 | 1,452.00 | 1,370.00 | 1,374.00 | 1,374.00 | -3.03% | 543,711 |
| Dec 31, 2025 | 1,431.00 | 1,433.00 | 1,414.00 | 1,417.00 | 1,417.00 | -0.56% | 45,229 |
| Dec 30, 2025 | 1,431.00 | 1,435.00 | 1,420.00 | 1,425.00 | 1,425.00 | -0.07% | 211,318 |
| Dec 29, 2025 | 1,403.00 | 1,426.00 | 1,403.00 | 1,426.00 | 1,426.00 | 0.78% | 142,508 |
| Dec 24, 2025 | 1,403.00 | 1,421.00 | 1,403.00 | 1,415.00 | 1,415.00 | -0.35% | 51,494 |
| Dec 23, 2025 | 1,422.00 | 1,424.00 | 1,408.00 | 1,420.00 | 1,420.00 | -0.35% | 182,288 |
| Dec 22, 2025 | 1,436.00 | 1,438.00 | 1,417.00 | 1,425.00 | 1,425.00 | -0.77% | 351,729 |
| Dec 19, 2025 | 1,431.00 | 1,445.00 | 1,426.00 | 1,436.00 | 1,436.00 | - | 387,439 |
| Dec 18, 2025 | 1,426.00 | 1,444.00 | 1,426.00 | 1,436.00 | 1,436.00 | 0.21% | 193,409 |
| Dec 17, 2025 | 1,440.00 | 1,442.00 | 1,424.00 | 1,433.00 | 1,433.00 | 0.07% | 316,041 |
| Dec 16, 2025 | 1,453.00 | 1,466.00 | 1,432.00 | 1,432.00 | 1,432.00 | -1.72% | 328,981 |
| Dec 15, 2025 | 1,451.00 | 1,474.00 | 1,450.00 | 1,457.00 | 1,457.00 | 0.48% | 210,560 |
| Dec 12, 2025 | 1,449.00 | 1,462.00 | 1,440.00 | 1,450.00 | 1,450.00 | 0.14% | 277,894 |
| Dec 11, 2025 | 1,430.00 | 1,451.00 | 1,419.00 | 1,448.00 | 1,448.00 | 1.05% | 616,472 |
| Dec 10, 2025 | 1,426.00 | 1,433.00 | 1,418.00 | 1,433.00 | 1,433.00 | 0.14% | 595,648 |
| Dec 9, 2025 | 1,465.00 | 1,465.00 | 1,431.00 | 1,431.00 | 1,431.00 | -1.17% | 264,381 |
| Dec 8, 2025 | 1,500.00 | 1,500.00 | 1,447.00 | 1,448.00 | 1,448.00 | -1.50% | 165,123 |
| Dec 5, 2025 | 1,500.00 | 1,506.00 | 1,463.00 | 1,470.00 | 1,470.00 | -1.54% | 451,185 |
| Dec 4, 2025 | 1,484.00 | 1,503.00 | 1,470.00 | 1,493.00 | 1,493.00 | 3.68% | 367,552 |
| Dec 3, 2025 | 1,432.00 | 1,449.00 | 1,432.00 | 1,440.00 | 1,440.00 | -0.41% | 775,265 |
| Dec 2, 2025 | 1,442.00 | 1,454.00 | 1,429.00 | 1,446.00 | 1,446.00 | -0.34% | 443,975 |
| Dec 1, 2025 | 1,449.00 | 1,451.00 | 1,428.00 | 1,451.00 | 1,451.00 | 0.28% | 458,907 |
| Nov 28, 2025 | 1,428.00 | 1,447.00 | 1,401.00 | 1,447.00 | 1,447.00 | 1.69% | 302,768 |
| Nov 27, 2025 | 1,410.00 | 1,434.00 | 1,406.00 | 1,423.00 | 1,423.00 | 0.99% | 153,059 |
| Nov 26, 2025 | 1,395.00 | 1,424.00 | 1,395.00 | 1,409.00 | 1,409.00 | 0.50% | 785,254 |
| Nov 25, 2025 | 1,428.00 | 1,428.00 | 1,397.00 | 1,402.00 | 1,402.00 | -1.68% | 305,265 |
| Nov 24, 2025 | 1,447.00 | 1,447.00 | 1,421.00 | 1,426.00 | 1,426.00 | 0.21% | 214,478 |
| Nov 21, 2025 | 1,401.00 | 1,426.00 | 1,393.00 | 1,423.00 | 1,423.00 | 0.21% | 667,313 |
| Nov 20, 2025 | 1,431.00 | 1,437.00 | 1,413.99 | 1,420.00 | 1,420.00 | 0.21% | 344,500 |
| Nov 19, 2025 | 1,420.00 | 1,437.00 | 1,411.00 | 1,417.00 | 1,417.00 | -0.28% | 693,374 |
| Nov 18, 2025 | 1,449.00 | 1,465.00 | 1,415.00 | 1,421.00 | 1,421.00 | -2.00% | 676,490 |
| Nov 17, 2025 | 1,449.00 | 1,454.00 | 1,435.00 | 1,450.00 | 1,450.00 | - | 342,031 |