Softcat plc (LON:SCT)
London · Delayed Price · Currency is GBP · Price in GBX 1,612.00
-12.00 (-0.74%)
Aug 29, 2025, 7:14 PM BST
Softcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,630.00 | 1,636.00 | 1,610.00 | 1,612.00 | 1,612.00 | -0.74% | 378,013 |
| 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 |
| 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 |