Softcat plc (LON:SCT)
London · Delayed Price · Currency is GBP · Price in GBX 1,159.40
-1.60 (-0.14%)
Mar 12, 2026, 3:55 PM GMT
Softcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1,157.00 | 1,164.00 | 1,142.00 | 1,157.00 | - | -0.34% | 69,511 |
| 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 | 1,172.00 | 1,145.00 | 1,159.00 | 1,159.00 | -0.69% | 297,374 |
| 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 | 1,135.00 | 1,118.00 | 1,135.00 | 1,135.00 | -0.53% | 390,838 |
| 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% | 666,804 |
| Feb 26, 2026 | 1,118.00 | 1,138.00 | 1,093.00 | 1,138.00 | 1,138.00 | 3.83% | 369,852 |
| Feb 25, 2026 | 1,090.00 | 1,108.00 | 1,088.00 | 1,096.00 | 1,096.00 | 0.46% | 286,932 |
| Feb 24, 2026 | 1,099.00 | 1,106.00 | 1,083.00 | 1,091.00 | 1,091.00 | -1.00% | 1,791,048 |
| 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 | 1,117.00 | 1,138.00 | 1,138.00 | 0.80% | 594,988 |
| 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% | 963,018 |
| 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 | 1,146.00 | 1,122.00 | 1,142.00 | 1,142.00 | -0.35% | 923,268 |
| Feb 10, 2026 | 1,146.00 | 1,161.00 | 1,136.00 | 1,146.00 | 1,146.00 | -0.09% | 2,147,015 |
| 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% | 1,269,394 |
| Feb 5, 2026 | 1,257.00 | 1,266.00 | 1,205.00 | 1,211.00 | 1,211.00 | -2.96% | 1,040,319 |
| Feb 4, 2026 | 1,360.00 | 1,382.00 | 1,239.00 | 1,248.00 | 1,248.00 | -9.17% | 1,503,155 |
| Feb 3, 2026 | 1,413.00 | 1,450.00 | 1,374.00 | 1,374.00 | 1,374.00 | -4.78% | 1,333,227 |
| 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% | 513,488 |
| Jan 22, 2026 | 1,405.00 | 1,427.00 | 1,396.00 | 1,403.00 | 1,403.00 | 0.43% | 727,013 |
| Jan 21, 2026 | 1,399.00 | 1,409.00 | 1,385.00 | 1,397.00 | 1,397.00 | -0.14% | 1,220,096 |
| Jan 20, 2026 | 1,406.00 | 1,458.00 | 1,393.00 | 1,399.00 | 1,399.00 | -1.76% | 468,929 |
| Jan 19, 2026 | 1,448.00 | 1,459.00 | 1,416.00 | 1,424.00 | 1,424.00 | -2.53% | 643,573 |
| Jan 16, 2026 | 1,440.00 | 1,469.00 | 1,440.00 | 1,461.00 | 1,461.00 | - | 486,510 |
| Jan 15, 2026 | 1,450.00 | 1,464.75 | 1,446.00 | 1,461.00 | 1,461.00 | 1.04% | 590,211 |
| Jan 14, 2026 | 1,470.00 | 1,483.00 | 1,444.00 | 1,446.00 | 1,446.00 | -1.16% | 372,596 |
| Jan 13, 2026 | 1,471.00 | 1,489.00 | 1,459.00 | 1,463.00 | 1,463.00 | -1.35% | 980,827 |
| Jan 12, 2026 | 1,472.00 | 1,491.00 | 1,472.00 | 1,483.00 | 1,483.00 | 0.07% | 810,121 |
| Jan 9, 2026 | 1,463.00 | 1,485.00 | 1,457.00 | 1,482.00 | 1,482.00 | 1.23% | 1,106,196 |
| Jan 8, 2026 | 1,419.00 | 1,473.00 | 1,413.00 | 1,464.00 | 1,464.00 | 4.57% | 682,671 |
| Jan 7, 2026 | 1,397.00 | 1,400.00 | 1,372.00 | 1,400.00 | 1,400.00 | 0.72% | 1,964,745 |
| 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 |