Softcat plc (LON:SCT)
London · Delayed Price · Currency is GBP · Price in GBX 1,895.00
-73.00 (-3.71%)
Sep 18, 2026, 4:54 PM GMT
Softcat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,000.00 | 2,006.00 | 1,888.00 | 1,895.00 | 1,895.00 | -3.71% | 4,107,092 |
| Sep 17, 2026 | 1,885.00 | 1,974.00 | 1,885.00 | 1,968.00 | 1,968.00 | 2.71% | 267,572 |
| Sep 16, 2026 | 1,848.00 | 1,923.00 | 1,848.00 | 1,916.00 | 1,916.00 | 1.32% | 170,134 |
| Sep 15, 2026 | 1,869.00 | 1,896.00 | 1,849.00 | 1,891.00 | 1,891.00 | 1.72% | 152,950 |
| Sep 14, 2026 | 1,859.00 | 1,902.00 | 1,833.00 | 1,859.00 | 1,859.00 | 0.11% | 227,386 |
| Sep 11, 2026 | 1,867.00 | 1,867.00 | 1,822.46 | 1,857.00 | 1,857.00 | 1.03% | 164,629 |
| Sep 10, 2026 | 1,877.00 | 1,877.00 | 1,819.00 | 1,838.00 | 1,838.00 | -1.66% | 183,171 |
| Sep 9, 2026 | 1,867.00 | 1,888.00 | 1,854.00 | 1,869.00 | 1,869.00 | 0.11% | 265,385 |
| Sep 8, 2026 | 2,032.00 | 2,078.00 | 1,851.00 | 1,867.00 | 1,867.00 | -8.48% | 407,988 |
| Sep 7, 2026 | 2,034.00 | 2,084.00 | 2,034.00 | 2,040.00 | 2,040.00 | -0.49% | 126,853 |
| Sep 4, 2026 | 2,084.00 | 2,102.00 | 2,022.00 | 2,050.00 | 2,050.00 | 0.10% | 300,039 |
| Sep 3, 2026 | 2,046.00 | 2,052.00 | 2,014.00 | 2,048.00 | 2,048.00 | 0.79% | 137,110 |
| Sep 2, 2026 | 2,042.00 | 2,062.00 | 2,026.00 | 2,032.00 | 2,032.00 | -1.45% | 1,125,701 |
| Sep 1, 2026 | 2,070.00 | 2,084.00 | 2,028.00 | 2,062.00 | 2,062.00 | -1.06% | 343,456 |
| Aug 28, 2026 | 2,134.00 | 2,134.00 | 2,082.00 | 2,084.00 | 2,084.00 | -1.33% | 331,629 |
| Aug 27, 2026 | 2,086.00 | 2,112.00 | 2,044.00 | 2,112.00 | 2,112.00 | 3.33% | 184,949 |
| Aug 26, 2026 | 2,042.00 | 2,060.00 | 2,014.00 | 2,044.00 | 2,044.00 | -1.83% | 532,647 |
| Aug 25, 2026 | 1,997.00 | 2,084.00 | 1,997.00 | 2,082.00 | 2,082.00 | 1.36% | 232,609 |
| Aug 24, 2026 | 2,040.00 | 2,054.00 | 2,018.00 | 2,054.00 | 2,054.00 | 0.49% | 281,019 |
| Aug 21, 2026 | 2,040.00 | 2,044.00 | 2,022.00 | 2,044.00 | 2,044.00 | 0.20% | 402,829 |
| Aug 20, 2026 | 2,060.00 | 2,060.00 | 2,022.00 | 2,040.00 | 2,040.00 | 0.20% | 238,130 |
| Aug 19, 2026 | 2,054.00 | 2,054.00 | 1,994.00 | 2,036.00 | 2,036.00 | 1.19% | 165,792 |
| Aug 18, 2026 | 1,994.00 | 2,030.00 | 1,982.00 | 2,012.00 | 2,012.00 | 0.60% | 231,798 |
| Aug 17, 2026 | 2,060.00 | 2,060.00 | 1,993.00 | 2,000.00 | 2,000.00 | -2.53% | 199,411 |
| Aug 14, 2026 | 2,024.00 | 2,060.00 | 2,004.00 | 2,052.00 | 2,052.00 | 2.19% | 231,196 |
| Aug 13, 2026 | 1,997.00 | 2,020.40 | 1,976.00 | 2,008.00 | 2,008.00 | 1.47% | 765,022 |
| Aug 12, 2026 | 1,989.00 | 2,001.00 | 1,956.00 | 1,979.00 | 1,979.00 | -0.10% | 269,170 |
| Aug 11, 2026 | 2,024.00 | 2,024.00 | 1,969.00 | 1,981.00 | 1,981.00 | -0.70% | 156,848 |
| Aug 10, 2026 | 2,000.00 | 2,012.00 | 1,971.00 | 1,995.00 | 1,995.00 | 0.05% | 254,971 |
| Aug 7, 2026 | 1,973.00 | 2,004.00 | 1,934.00 | 1,994.00 | 1,994.00 | 0.10% | 179,571 |
| Aug 6, 2026 | 1,976.00 | 1,992.00 | 1,954.50 | 1,992.00 | 1,992.00 | 0.86% | 196,319 |
| Aug 5, 2026 | 1,960.00 | 1,975.00 | 1,944.00 | 1,975.00 | 1,975.00 | 1.33% | 357,603 |
| Aug 4, 2026 | 1,972.00 | 1,972.00 | 1,908.00 | 1,949.00 | 1,949.00 | 1.30% | 174,350 |
| Aug 3, 2026 | 1,930.00 | 1,957.00 | 1,908.50 | 1,924.00 | 1,924.00 | -0.31% | 385,989 |
| Jul 31, 2026 | 1,979.00 | 1,980.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.53% | 404,304 |
| Jul 30, 2026 | 1,976.00 | 1,987.00 | 1,957.00 | 1,960.00 | 1,960.00 | -1.36% | 426,749 |
| Jul 29, 2026 | 1,952.00 | 1,998.00 | 1,952.00 | 1,987.00 | 1,987.00 | 1.17% | 313,531 |
| Jul 28, 2026 | 1,933.00 | 1,996.00 | 1,913.00 | 1,964.00 | 1,964.00 | 1.76% | 1,076,052 |
| Jul 27, 2026 | 1,924.00 | 1,946.00 | 1,892.00 | 1,930.00 | 1,930.00 | 1.95% | 687,430 |
| Jul 24, 2026 | 1,853.00 | 1,910.00 | 1,842.00 | 1,893.00 | 1,893.00 | 2.60% | 266,327 |
| Jul 23, 2026 | 1,877.00 | 1,890.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.97% | 223,203 |
| Jul 22, 2026 | 1,872.00 | 1,883.50 | 1,842.00 | 1,863.00 | 1,863.00 | 0.27% | 244,899 |
| Jul 21, 2026 | 1,870.00 | 1,886.00 | 1,842.00 | 1,858.00 | 1,858.00 | -0.54% | 286,412 |
| Jul 20, 2026 | 1,842.00 | 1,881.00 | 1,787.00 | 1,868.00 | 1,868.00 | 1.80% | 209,856 |
| Jul 17, 2026 | 1,889.00 | 1,892.00 | 1,835.00 | 1,835.00 | 1,835.00 | -2.86% | 244,127 |
| Jul 16, 2026 | 1,891.00 | 1,899.00 | 1,875.00 | 1,889.00 | 1,889.00 | -0.74% | 152,249 |
| Jul 15, 2026 | 1,905.00 | 1,917.00 | 1,881.00 | 1,903.00 | 1,903.00 | 0.11% | 104,975 |
| Jul 14, 2026 | 1,908.00 | 1,921.00 | 1,854.00 | 1,901.00 | 1,901.00 | -0.52% | 221,727 |
| Jul 13, 2026 | 1,883.00 | 1,915.00 | 1,862.00 | 1,911.00 | 1,911.00 | 1.43% | 269,200 |
| Jul 10, 2026 | 1,874.00 | 1,902.70 | 1,859.00 | 1,884.00 | 1,884.00 | 0.75% | 183,130 |