Softcat plc (LON:SCT)
London · Delayed Price · Currency is GBP · Price in GBX 1,465.00
+15.00 (1.03%)
Dec 15, 2025, 4:29 PM BST
Softcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 1,451.00 | 1,473.00 | 1,450.00 | 1,462.00 | - | 0.83% | 71,490 |
| 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 |
| Nov 14, 2025 | 1,427.00 | 1,454.00 | 1,420.00 | 1,450.00 | 1,450.00 | 0.21% | 305,212 |
| Nov 13, 2025 | 1,464.00 | 1,481.00 | 1,447.00 | 1,447.00 | 1,447.00 | -1.50% | 300,078 |
| Nov 12, 2025 | 1,475.00 | 1,494.00 | 1,466.50 | 1,469.00 | 1,469.00 | -0.61% | 344,537 |
| Nov 11, 2025 | 1,488.00 | 1,516.00 | 1,471.00 | 1,478.00 | 1,478.00 | 0.54% | 202,742 |
| Nov 10, 2025 | 1,508.00 | 1,508.00 | 1,468.00 | 1,470.00 | 1,470.00 | -0.74% | 312,535 |
| Nov 7, 2025 | 1,501.00 | 1,520.00 | 1,469.00 | 1,481.00 | 1,481.00 | -0.47% | 227,018 |
| Nov 6, 2025 | 1,568.00 | 1,568.00 | 1,488.00 | 1,488.00 | 1,488.00 | -5.88% | 1,547,240 |
| Nov 5, 2025 | 1,566.00 | 1,581.00 | 1,545.00 | 1,581.00 | 1,544.50 | 0.57% | 807,795 |
| Nov 4, 2025 | 1,576.00 | 1,604.00 | 1,571.00 | 1,572.00 | 1,535.71 | -1.63% | 350,110 |
| Nov 3, 2025 | 1,596.00 | 1,602.00 | 1,585.00 | 1,598.00 | 1,561.11 | - | 193,819 |
| Oct 31, 2025 | 1,602.00 | 1,613.00 | 1,592.00 | 1,598.00 | 1,561.11 | -0.62% | 278,432 |
| Oct 30, 2025 | 1,599.00 | 1,609.00 | 1,592.00 | 1,608.00 | 1,570.88 | 0.88% | 267,709 |
| Oct 29, 2025 | 1,622.00 | 1,650.00 | 1,594.00 | 1,594.00 | 1,557.20 | -1.73% | 473,448 |
| Oct 28, 2025 | 1,615.00 | 1,628.00 | 1,609.00 | 1,622.00 | 1,584.55 | 0.06% | 450,297 |
| Oct 27, 2025 | 1,640.00 | 1,656.00 | 1,617.00 | 1,621.00 | 1,583.58 | -0.67% | 335,349 |
| Oct 24, 2025 | 1,645.00 | 1,645.00 | 1,613.00 | 1,632.00 | 1,594.32 | 0.37% | 375,233 |
| Oct 23, 2025 | 1,635.00 | 1,642.50 | 1,596.00 | 1,626.00 | 1,588.46 | -0.85% | 475,073 |
| Oct 22, 2025 | 1,660.00 | 1,695.00 | 1,591.00 | 1,640.00 | 1,602.14 | 4.59% | 844,879 |
| Oct 21, 2025 | 1,543.00 | 1,572.00 | 1,543.00 | 1,568.00 | 1,531.80 | 1.62% | 449,717 |
| Oct 20, 2025 | 1,548.00 | 1,559.00 | 1,533.00 | 1,543.00 | 1,507.38 | 0.39% | 269,163 |
| Oct 17, 2025 | 1,546.00 | 1,549.00 | 1,515.00 | 1,537.00 | 1,501.52 | -1.98% | 1,016,304 |
| Oct 16, 2025 | 1,587.00 | 1,598.00 | 1,557.00 | 1,568.00 | 1,531.80 | -1.45% | 251,943 |
| Oct 15, 2025 | 1,590.00 | 1,598.00 | 1,571.00 | 1,591.00 | 1,554.27 | 0.89% | 277,500 |
| Oct 14, 2025 | 1,578.00 | 1,582.00 | 1,560.00 | 1,577.00 | 1,540.59 | -0.94% | 236,054 |
| Oct 13, 2025 | 1,575.00 | 1,593.00 | 1,567.00 | 1,592.00 | 1,555.25 | 1.34% | 369,722 |
| Oct 10, 2025 | 1,632.00 | 1,632.00 | 1,571.00 | 1,571.00 | 1,534.73 | -1.57% | 323,613 |
| Oct 9, 2025 | 1,609.00 | 1,609.00 | 1,565.00 | 1,596.00 | 1,559.15 | 1.01% | 213,162 |
| Oct 8, 2025 | 1,574.00 | 1,587.57 | 1,562.00 | 1,580.00 | 1,543.52 | 0.45% | 225,977 |
| Oct 7, 2025 | 1,608.00 | 1,608.00 | 1,558.00 | 1,573.00 | 1,536.68 | 0.19% | 233,976 |