Softcat plc (LON:SCT)
London · Delayed Price · Currency is GBP · Price in GBX 1,598.00
0.00 (0.00%)
Nov 3, 2025, 7:05 PM BST
Softcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,602.00 | 1,613.00 | 1,592.00 | 1,598.00 | 1,598.00 | -0.62% | 267,731 |
| Oct 30, 2025 | 1,599.00 | 1,609.00 | 1,592.00 | 1,608.00 | 1,608.00 | 0.88% | 267,709 |
| Oct 29, 2025 | 1,622.00 | 1,650.00 | 1,594.00 | 1,594.00 | 1,594.00 | -1.73% | 473,447 |
| Oct 28, 2025 | 1,615.00 | 1,628.00 | 1,609.00 | 1,622.00 | 1,622.00 | 0.06% | 451,036 |
| Oct 27, 2025 | 1,640.00 | 1,656.00 | 1,617.00 | 1,621.00 | 1,621.00 | -0.67% | 335,349 |
| Oct 24, 2025 | 1,645.00 | 1,645.00 | 1,613.00 | 1,632.00 | 1,632.00 | 0.37% | 375,232 |
| Oct 23, 2025 | 1,635.00 | 1,642.50 | 1,596.00 | 1,626.00 | 1,626.00 | -0.85% | 475,073 |
| Oct 22, 2025 | 1,660.00 | 1,695.00 | 1,591.00 | 1,640.00 | 1,640.00 | 4.59% | 844,879 |
| Oct 21, 2025 | 1,543.00 | 1,572.00 | 1,543.00 | 1,568.00 | 1,568.00 | 1.62% | 449,716 |
| Oct 20, 2025 | 1,548.00 | 1,559.00 | 1,533.00 | 1,543.00 | 1,543.00 | 0.39% | 269,162 |
| Oct 17, 2025 | 1,546.00 | 1,549.00 | 1,515.00 | 1,537.00 | 1,537.00 | -1.98% | 1,016,304 |
| Oct 16, 2025 | 1,587.00 | 1,598.00 | 1,557.00 | 1,568.00 | 1,568.00 | -1.45% | 251,943 |
| Oct 15, 2025 | 1,590.00 | 1,598.00 | 1,571.00 | 1,591.00 | 1,591.00 | 0.89% | 277,499 |
| Oct 14, 2025 | 1,578.00 | 1,582.00 | 1,560.00 | 1,577.00 | 1,577.00 | -0.94% | 236,053 |
| Oct 13, 2025 | 1,575.00 | 1,592.00 | 1,567.00 | 1,592.00 | 1,592.00 | 1.34% | 369,722 |
| Oct 10, 2025 | 1,632.00 | 1,632.00 | 1,571.00 | 1,571.00 | 1,571.00 | -1.57% | 323,613 |
| Oct 9, 2025 | 1,609.00 | 1,609.00 | 1,565.00 | 1,596.00 | 1,596.00 | 1.01% | 213,162 |
| Oct 8, 2025 | 1,574.00 | 1,587.57 | 1,562.00 | 1,580.00 | 1,580.00 | 0.45% | 225,977 |
| Oct 7, 2025 | 1,608.00 | 1,608.00 | 1,558.00 | 1,573.00 | 1,573.00 | 0.19% | 234,007 |
| Oct 6, 2025 | 1,561.00 | 1,575.84 | 1,556.00 | 1,570.00 | 1,570.00 | 0.64% | 421,582 |
| Oct 3, 2025 | 1,581.00 | 1,589.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.20% | 315,595 |
| Oct 2, 2025 | 1,565.00 | 1,582.00 | 1,551.00 | 1,579.00 | 1,579.00 | 1.54% | 690,902 |
| Oct 1, 2025 | 1,592.00 | 1,592.00 | 1,553.00 | 1,555.00 | 1,555.00 | -1.46% | 275,272 |
| Sep 30, 2025 | 1,547.00 | 1,578.00 | 1,545.00 | 1,578.00 | 1,578.00 | 0.77% | 282,899 |
| Sep 29, 2025 | 1,556.00 | 1,566.00 | 1,542.00 | 1,566.00 | 1,566.00 | 0.97% | 304,939 |
| Sep 26, 2025 | 1,552.00 | 1,576.00 | 1,547.00 | 1,551.00 | 1,551.00 | -1.27% | 210,969 |
| Sep 25, 2025 | 1,550.00 | 1,582.00 | 1,473.00 | 1,571.00 | 1,571.00 | 0.26% | 193,229 |
| Sep 24, 2025 | 1,551.00 | 1,583.00 | 1,551.00 | 1,567.00 | 1,567.00 | -0.13% | 537,716 |
| Sep 23, 2025 | 1,573.00 | 1,589.00 | 1,557.00 | 1,569.00 | 1,569.00 | 0.38% | 625,413 |
| 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 |