Softcat plc (LON:SCT)
London · Delayed Price · Currency is GBP · Price in GBX 1,594.00
-39.00 (-2.39%)
Aug 1, 2025, 4:35 PM BST
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,602.00 | 1,632.00 | 1,590.00 | 1,594.00 | 1,594.00 | -2.39% | 134,466 |
| Jul 31, 2025 | 1,620.00 | 1,655.00 | 1,606.00 | 1,633.00 | 1,633.00 | 1.24% | 583,552 |
| Jul 30, 2025 | 1,622.00 | 1,638.00 | 1,608.00 | 1,613.00 | 1,613.00 | -0.12% | 58,583 |
| Jul 29, 2025 | 1,623.00 | 1,637.00 | 1,610.00 | 1,615.00 | 1,615.00 | -0.62% | 359,565 |
| Jul 28, 2025 | 1,628.00 | 1,650.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.06% | 248,847 |
| Jul 25, 2025 | 1,629.00 | 1,691.00 | 1,609.00 | 1,626.00 | 1,626.00 | 1.06% | 399,353 |
| Jul 24, 2025 | 1,602.00 | 1,625.00 | 1,600.00 | 1,609.00 | 1,609.00 | 0.19% | 275,519 |
| Jul 23, 2025 | 1,630.00 | 1,630.00 | 1,606.00 | 1,606.00 | 1,606.00 | -0.68% | 194,526 |
| Jul 22, 2025 | 1,621.00 | 1,635.00 | 1,602.00 | 1,617.00 | 1,617.00 | -1.04% | 213,882 |
| Jul 21, 2025 | 1,618.00 | 1,634.00 | 1,609.00 | 1,634.00 | 1,634.00 | 0.49% | 194,323 |
| Jul 18, 2025 | 1,654.00 | 1,666.00 | 1,570.00 | 1,626.00 | 1,626.00 | -2.87% | 443,433 |
| Jul 17, 2025 | 1,665.00 | 1,680.00 | 1,660.00 | 1,674.00 | 1,674.00 | 0.97% | 171,746 |
| Jul 16, 2025 | 1,658.00 | 1,666.00 | 1,651.00 | 1,658.00 | 1,658.00 | -0.30% | 138,469 |
| Jul 15, 2025 | 1,659.00 | 1,684.00 | 1,651.00 | 1,663.00 | 1,663.00 | 0.42% | 258,989 |
| Jul 14, 2025 | 1,662.00 | 1,663.00 | 1,646.00 | 1,656.00 | 1,656.00 | -0.36% | 114,114 |
| Jul 11, 2025 | 1,670.00 | 1,680.00 | 1,654.00 | 1,662.00 | 1,662.00 | -0.78% | 118,405 |
| Jul 10, 2025 | 1,684.00 | 1,690.00 | 1,668.90 | 1,675.00 | 1,675.00 | -0.30% | 96,460 |
| Jul 9, 2025 | 1,694.00 | 1,694.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.47% | 191,516 |
| Jul 8, 2025 | 1,679.00 | 1,693.00 | 1,665.00 | 1,688.00 | 1,688.00 | 0.72% | 556,633 |
| Jul 7, 2025 | 1,660.00 | 1,676.00 | 1,650.00 | 1,676.00 | 1,676.00 | 1.15% | 358,574 |
| Jul 4, 2025 | 1,670.00 | 1,680.85 | 1,630.00 | 1,657.00 | 1,657.00 | 1.28% | 358,304 |
| Jul 3, 2025 | 1,620.00 | 1,640.00 | 1,594.00 | 1,636.00 | 1,636.00 | 0.80% | 455,688 |
| Jul 2, 2025 | 1,645.00 | 1,658.00 | 1,586.00 | 1,623.00 | 1,623.00 | -6.02% | 797,052 |
| Jul 1, 2025 | 1,731.00 | 1,735.00 | 1,706.00 | 1,727.00 | 1,727.00 | 0.58% | 205,945 |
| Jun 30, 2025 | 1,727.00 | 1,733.00 | 1,709.00 | 1,717.00 | 1,717.00 | -0.46% | 256,377 |
| Jun 27, 2025 | 1,773.00 | 1,774.00 | 1,706.00 | 1,725.00 | 1,725.00 | -2.27% | 296,959 |
| Jun 26, 2025 | 1,759.00 | 1,781.24 | 1,751.00 | 1,765.00 | 1,765.00 | 0.91% | 549,411 |
| Jun 25, 2025 | 1,763.00 | 1,763.00 | 1,741.00 | 1,749.00 | 1,749.00 | -0.23% | 291,144 |
| Jun 24, 2025 | 1,811.00 | 1,811.00 | 1,753.00 | 1,753.00 | 1,753.00 | -1.24% | 422,405 |
| Jun 23, 2025 | 1,840.00 | 1,840.00 | 1,775.00 | 1,775.00 | 1,775.00 | -5.99% | 542,207 |
| Jun 20, 2025 | 1,839.00 | 1,960.00 | 1,825.00 | 1,888.00 | 1,888.00 | 3.06% | 1,284,106 |
| Jun 19, 2025 | 1,849.00 | 1,861.00 | 1,821.00 | 1,832.00 | 1,832.00 | -1.82% | 329,315 |
| Jun 18, 2025 | 1,822.00 | 1,866.00 | 1,812.00 | 1,866.00 | 1,866.00 | 1.63% | 427,746 |
| Jun 17, 2025 | 1,844.00 | 1,857.00 | 1,813.97 | 1,836.00 | 1,836.00 | -0.60% | 562,207 |
| Jun 16, 2025 | 1,845.00 | 1,847.09 | 1,818.00 | 1,847.00 | 1,847.00 | 0.82% | 364,908 |
| Jun 13, 2025 | 1,845.00 | 1,846.00 | 1,817.00 | 1,832.00 | 1,832.00 | -1.51% | 148,288 |
| Jun 12, 2025 | 1,870.00 | 1,870.00 | 1,847.00 | 1,860.00 | 1,860.00 | 0.22% | 102,052 |
| Jun 11, 2025 | 1,859.00 | 1,865.00 | 1,831.00 | 1,856.00 | 1,856.00 | -0.16% | 190,171 |
| Jun 10, 2025 | 1,822.00 | 1,869.00 | 1,808.00 | 1,859.00 | 1,859.00 | 2.14% | 393,624 |
| Jun 9, 2025 | 1,816.00 | 1,829.00 | 1,786.73 | 1,820.00 | 1,820.00 | - | 119,895 |
| Jun 6, 2025 | 1,840.00 | 1,840.00 | 1,794.00 | 1,820.00 | 1,820.00 | 0.22% | 104,712 |
| Jun 5, 2025 | 1,808.00 | 1,829.00 | 1,800.00 | 1,816.00 | 1,816.00 | 0.39% | 185,003 |
| Jun 4, 2025 | 1,800.00 | 1,823.00 | 1,785.00 | 1,809.00 | 1,809.00 | 1.23% | 172,821 |
| Jun 3, 2025 | 1,795.00 | 1,806.00 | 1,774.00 | 1,787.00 | 1,787.00 | -0.50% | 172,882 |
| Jun 2, 2025 | 1,781.00 | 1,800.00 | 1,764.00 | 1,796.00 | 1,796.00 | 0.28% | 180,281 |
| May 30, 2025 | 1,796.00 | 1,817.00 | 1,786.00 | 1,791.00 | 1,791.00 | -0.44% | 375,988 |
| May 29, 2025 | 1,821.00 | 1,821.00 | 1,789.98 | 1,799.00 | 1,799.00 | 0.33% | 146,902 |
| May 28, 2025 | 1,766.00 | 1,858.75 | 1,757.00 | 1,793.00 | 1,793.00 | 0.73% | 440,244 |
| May 27, 2025 | 1,768.00 | 1,794.00 | 1,751.00 | 1,780.00 | 1,780.00 | 1.89% | 573,584 |
| May 23, 2025 | 1,790.00 | 1,790.00 | 1,720.00 | 1,747.00 | 1,747.00 | -0.96% | 224,608 |