Softcat plc (LON:SCT)
London · Delayed Price · Currency is GBP · Price in GBX 1,400.00
+10.00 (0.72%)
At close: Jan 7, 2026
Softcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1,397.00 | 1,397.00 | 1,372.00 | 1,386.00 | - | -0.29% | 1,541,608 |
| 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 |
| 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 |