Softcat plc (LON:SCT)
London · Delayed Price · Currency is GBP · Price in GBX 1,569.00
+6.00 (0.38%)
Sep 23, 2025, 5:56 PM BST
Softcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 1,573.00 | 1,589.00 | 1,557.00 | 1,569.00 | 1,569.00 | 0.38% | 624,984 |
| Sep 22, 2025 | 1,548.00 | 1,572.00 | 1,534.00 | 1,563.00 | 1,563.00 | 1.03% | 235,086 |
| Sep 19, 2025 | 1,577.00 | 1,586.27 | 1,537.39 | 1,547.00 | 1,547.00 | -2.40% | 719,196 |
| Sep 18, 2025 | 1,628.00 | 1,628.00 | 1,575.00 | 1,585.00 | 1,585.00 | -0.50% | 586,768 |
| Sep 17, 2025 | 1,561.00 | 1,603.00 | 1,561.00 | 1,593.00 | 1,593.00 | 0.31% | 248,077 |
| Sep 16, 2025 | 1,602.00 | 1,620.00 | 1,574.00 | 1,588.00 | 1,588.00 | -1.00% | 324,151 |
| Sep 15, 2025 | 1,607.00 | 1,616.00 | 1,584.00 | 1,604.00 | 1,604.00 | 0.06% | 168,404 |
| Sep 12, 2025 | 1,616.00 | 1,616.00 | 1,582.00 | 1,603.00 | 1,603.00 | 0.94% | 205,114 |
| Sep 11, 2025 | 1,608.00 | 1,612.00 | 1,574.00 | 1,588.00 | 1,588.00 | -0.94% | 223,317 |
| Sep 10, 2025 | 1,645.00 | 1,645.00 | 1,592.00 | 1,603.00 | 1,603.00 | -1.78% | 223,027 |
| Sep 9, 2025 | 1,640.00 | 1,640.00 | 1,603.32 | 1,632.00 | 1,632.00 | 1.24% | 253,941 |
| Sep 8, 2025 | 1,598.00 | 1,616.00 | 1,580.23 | 1,612.00 | 1,612.00 | 0.81% | 188,628 |
| Sep 5, 2025 | 1,594.00 | 1,602.00 | 1,585.00 | 1,599.00 | 1,599.00 | 0.50% | 120,783 |
| Sep 4, 2025 | 1,553.00 | 1,604.73 | 1,542.00 | 1,591.00 | 1,591.00 | 2.12% | 232,382 |
| Sep 3, 2025 | 1,585.00 | 1,585.00 | 1,555.00 | 1,558.00 | 1,558.00 | -0.64% | 232,046 |
| Sep 2, 2025 | 1,630.00 | 1,641.00 | 1,563.00 | 1,568.00 | 1,568.00 | -3.98% | 489,689 |
| Sep 1, 2025 | 1,604.00 | 1,634.00 | 1,604.00 | 1,633.00 | 1,633.00 | 1.30% | 209,586 |
| Aug 29, 2025 | 1,630.00 | 1,636.00 | 1,610.00 | 1,612.00 | 1,612.00 | -0.74% | 406,972 |
| Aug 28, 2025 | 1,600.00 | 1,653.00 | 1,584.00 | 1,624.00 | 1,624.00 | 3.77% | 1,036,519 |
| Aug 27, 2025 | 1,564.00 | 1,572.00 | 1,547.00 | 1,565.00 | 1,565.00 | - | 221,227 |
| Aug 26, 2025 | 1,570.00 | 1,575.00 | 1,552.53 | 1,565.00 | 1,565.00 | -0.76% | 273,013 |
| Aug 22, 2025 | 1,562.00 | 1,580.00 | 1,560.00 | 1,577.00 | 1,577.00 | 0.64% | 140,453 |
| Aug 21, 2025 | 1,562.00 | 1,586.00 | 1,554.00 | 1,567.00 | 1,567.00 | 0.19% | 112,303 |
| Aug 20, 2025 | 1,566.00 | 1,566.00 | 1,538.00 | 1,564.00 | 1,564.00 | 0.58% | 409,791 |
| Aug 19, 2025 | 1,557.00 | 1,569.00 | 1,534.00 | 1,555.00 | 1,555.00 | -0.13% | 410,053 |
| Aug 18, 2025 | 1,573.08 | 1,576.00 | 1,548.98 | 1,557.00 | 1,557.00 | -0.13% | 116,328 |
| Aug 15, 2025 | 1,568.00 | 1,570.00 | 1,554.30 | 1,559.00 | 1,559.00 | 0.06% | 285,661 |
| Aug 14, 2025 | 1,569.00 | 1,589.00 | 1,555.68 | 1,558.00 | 1,558.00 | -0.57% | 164,647 |
| Aug 13, 2025 | 1,550.00 | 1,585.00 | 1,550.00 | 1,567.00 | 1,567.00 | -0.06% | 178,850 |
| Aug 12, 2025 | 1,580.00 | 1,589.00 | 1,550.00 | 1,568.00 | 1,568.00 | -0.82% | 541,478 |
| Aug 11, 2025 | 1,593.00 | 1,599.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.63% | 91,836 |
| Aug 8, 2025 | 1,581.00 | 1,592.00 | 1,568.00 | 1,591.00 | 1,591.00 | 0.25% | 150,971 |
| Aug 7, 2025 | 1,570.00 | 1,598.00 | 1,567.00 | 1,587.00 | 1,587.00 | 0.76% | 97,346 |
| Aug 6, 2025 | 1,584.00 | 1,599.00 | 1,574.00 | 1,575.00 | 1,575.00 | -1.19% | 162,664 |
| Aug 5, 2025 | 1,604.00 | 1,610.00 | 1,590.00 | 1,594.00 | 1,594.00 | -0.25% | 151,716 |
| Aug 4, 2025 | 1,582.00 | 1,608.00 | 1,582.00 | 1,598.00 | 1,598.00 | 0.25% | 138,464 |
| Aug 1, 2025 | 1,602.00 | 1,632.00 | 1,590.00 | 1,594.00 | 1,594.00 | -2.39% | 134,479 |
| 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 |