Softcat plc (LON:SCT)
London · Delayed Price · Currency is GBP · Price in GBX 1,228.00
+13.00 (1.07%)
Apr 1, 2026, 4:53 PM GMT
Softcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,229.00 | 1,245.00 | 1,206.00 | 1,228.00 | 1,228.00 | 1.07% | 235,563 |
| Mar 31, 2026 | 1,197.00 | 1,221.00 | 1,191.00 | 1,215.00 | 1,215.00 | 1.93% | 370,092 |
| Mar 30, 2026 | 1,181.00 | 1,198.00 | 1,177.00 | 1,192.00 | 1,192.00 | 0.17% | 390,924 |
| Mar 27, 2026 | 1,217.00 | 1,221.00 | 1,181.00 | 1,190.00 | 1,190.00 | -1.90% | 950,642 |
| Mar 26, 2026 | 1,194.00 | 1,228.00 | 1,189.00 | 1,213.00 | 1,213.00 | 0.66% | 1,151,893 |
| Mar 25, 2026 | 1,183.00 | 1,208.00 | 1,174.00 | 1,205.00 | 1,205.00 | 1.86% | 621,578 |
| Mar 24, 2026 | 1,231.00 | 1,245.00 | 1,183.00 | 1,183.00 | 1,183.00 | -3.82% | 634,090 |
| Mar 23, 2026 | 1,218.00 | 1,268.00 | 1,215.00 | 1,230.00 | 1,230.00 | -0.89% | 1,055,333 |
| Mar 20, 2026 | 1,265.00 | 1,265.00 | 1,225.00 | 1,241.00 | 1,241.00 | -1.04% | 1,987,901 |
| Mar 19, 2026 | 1,247.00 | 1,259.00 | 1,231.00 | 1,254.00 | 1,254.00 | -0.16% | 636,889 |
| Mar 18, 2026 | 1,252.00 | 1,268.00 | 1,218.00 | 1,256.00 | 1,256.00 | 9.22% | 1,398,726 |
| Mar 17, 2026 | 1,151.00 | 1,166.00 | 1,120.00 | 1,150.00 | 1,150.00 | -0.52% | 590,578 |
| Mar 16, 2026 | 1,157.00 | 1,179.00 | 1,133.00 | 1,156.00 | 1,156.00 | -0.77% | 361,908 |
| Mar 13, 2026 | 1,155.00 | 1,173.30 | 1,145.00 | 1,165.00 | 1,165.00 | 0.78% | 291,885 |
| Mar 12, 2026 | 1,157.00 | 1,177.00 | 1,142.00 | 1,156.00 | 1,156.00 | -0.43% | 392,281 |
| Mar 11, 2026 | 1,158.00 | 1,170.00 | 1,142.00 | 1,161.00 | 1,161.00 | -0.17% | 1,217,700 |
| Mar 10, 2026 | 1,167.00 | 1,184.00 | 1,156.00 | 1,163.00 | 1,163.00 | 0.35% | 1,129,274 |
| Mar 9, 2026 | 1,153.00 | 1,173.00 | 1,143.97 | 1,159.00 | 1,159.00 | -0.69% | 297,393 |
| Mar 6, 2026 | 1,164.00 | 1,182.00 | 1,154.00 | 1,167.00 | 1,167.00 | 0.86% | 308,930 |
| Mar 5, 2026 | 1,160.00 | 1,174.00 | 1,145.00 | 1,157.00 | 1,157.00 | 1.31% | 749,344 |
| Mar 4, 2026 | 1,148.00 | 1,149.00 | 1,126.00 | 1,142.00 | 1,142.00 | 0.62% | 379,674 |
| Mar 3, 2026 | 1,124.00 | 1,138.00 | 1,118.00 | 1,135.00 | 1,135.00 | -0.53% | 391,206 |
| Mar 2, 2026 | 1,165.00 | 1,165.00 | 1,113.72 | 1,141.00 | 1,141.00 | 0.09% | 554,253 |
| Feb 27, 2026 | 1,131.00 | 1,148.00 | 1,121.00 | 1,140.00 | 1,140.00 | 0.18% | 669,893 |
| Feb 26, 2026 | 1,118.00 | 1,138.00 | 1,092.00 | 1,138.00 | 1,138.00 | 3.83% | 369,857 |
| Feb 25, 2026 | 1,090.00 | 1,108.00 | 1,088.00 | 1,096.00 | 1,096.00 | 0.46% | 297,748 |
| Feb 24, 2026 | 1,099.00 | 1,106.00 | 1,083.00 | 1,091.00 | 1,091.00 | -1.00% | 1,791,050 |
| Feb 23, 2026 | 1,109.00 | 1,135.50 | 1,092.00 | 1,102.00 | 1,102.00 | -2.74% | 199,458 |
| Feb 20, 2026 | 1,156.00 | 1,156.00 | 1,116.00 | 1,133.00 | 1,133.00 | 0.18% | 231,290 |
| Feb 19, 2026 | 1,109.00 | 1,148.00 | 1,109.00 | 1,131.00 | 1,131.00 | -0.62% | 215,235 |
| Feb 18, 2026 | 1,127.00 | 1,141.00 | 1,116.00 | 1,138.00 | 1,138.00 | 0.80% | 594,991 |
| Feb 17, 2026 | 1,122.00 | 1,129.00 | 1,106.70 | 1,129.00 | 1,129.00 | 1.26% | 625,421 |
| Feb 16, 2026 | 1,143.00 | 1,157.00 | 1,108.00 | 1,115.00 | 1,115.00 | -2.45% | 794,230 |
| Feb 13, 2026 | 1,144.00 | 1,154.00 | 1,128.05 | 1,143.00 | 1,143.00 | 0.88% | 1,014,228 |
| Feb 12, 2026 | 1,147.00 | 1,175.00 | 1,133.00 | 1,133.00 | 1,133.00 | -0.79% | 1,152,476 |
| Feb 11, 2026 | 1,134.00 | 1,146.89 | 1,122.00 | 1,142.00 | 1,142.00 | -0.35% | 923,275 |
| Feb 10, 2026 | 1,146.00 | 1,161.00 | 1,135.00 | 1,146.00 | 1,146.00 | -0.09% | 2,149,373 |
| Feb 9, 2026 | 1,172.00 | 1,195.00 | 1,147.00 | 1,147.00 | 1,147.00 | -1.71% | 1,129,183 |
| Feb 6, 2026 | 1,210.00 | 1,210.00 | 1,163.00 | 1,167.00 | 1,167.00 | -3.63% | 1,269,404 |
| Feb 5, 2026 | 1,257.00 | 1,267.00 | 1,205.00 | 1,211.00 | 1,211.00 | -2.96% | 1,040,323 |
| Feb 4, 2026 | 1,360.00 | 1,382.00 | 1,239.00 | 1,248.00 | 1,248.00 | -9.17% | 1,503,170 |
| Feb 3, 2026 | 1,413.00 | 1,450.00 | 1,374.00 | 1,374.00 | 1,374.00 | -4.78% | 1,499,751 |
| Feb 2, 2026 | 1,435.00 | 1,452.00 | 1,429.00 | 1,443.00 | 1,443.00 | 0.91% | 974,053 |
| Jan 30, 2026 | 1,403.00 | 1,439.00 | 1,397.00 | 1,430.00 | 1,430.00 | 2.00% | 1,082,323 |
| Jan 29, 2026 | 1,443.00 | 1,443.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.96% | 832,248 |
| 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% | 513,489 |
| Jan 22, 2026 | 1,405.00 | 1,427.00 | 1,396.00 | 1,403.00 | 1,403.00 | 0.43% | 727,013 |