Softcat plc (LON:SCT)
London · Delayed Price · Currency is GBP · Price in GBX 1,872.00
-8.00 (-0.43%)
Jun 5, 2026, 4:53 PM GMT
Softcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,874.00 | 1,913.00 | 1,855.00 | 1,872.00 | 1,872.00 | -0.43% | 366,219 |
| Jun 4, 2026 | 1,840.00 | 1,898.47 | 1,836.80 | 1,880.00 | 1,880.00 | 1.84% | 535,324 |
| Jun 3, 2026 | 1,852.00 | 1,861.00 | 1,819.00 | 1,846.00 | 1,846.00 | -0.38% | 439,566 |
| Jun 2, 2026 | 1,871.00 | 1,892.00 | 1,833.00 | 1,853.00 | 1,853.00 | -0.86% | 1,402,872 |
| Jun 1, 2026 | 1,734.00 | 1,869.00 | 1,728.00 | 1,869.00 | 1,869.00 | 7.60% | 825,744 |
| May 29, 2026 | 1,667.00 | 1,737.00 | 1,644.00 | 1,737.00 | 1,737.00 | 5.08% | 941,512 |
| May 28, 2026 | 1,643.00 | 1,683.00 | 1,639.00 | 1,653.00 | 1,653.00 | -0.36% | 366,643 |
| May 27, 2026 | 1,666.00 | 1,697.00 | 1,651.00 | 1,659.00 | 1,659.00 | -0.90% | 480,013 |
| May 26, 2026 | 1,643.00 | 1,686.65 | 1,626.00 | 1,674.00 | 1,674.00 | 2.89% | 799,462 |
| May 22, 2026 | 1,542.00 | 1,647.00 | 1,520.00 | 1,627.00 | 1,627.00 | 12.83% | 1,208,074 |
| May 21, 2026 | 1,415.00 | 1,447.00 | 1,410.00 | 1,442.00 | 1,442.00 | 1.62% | 805,519 |
| May 20, 2026 | 1,395.00 | 1,433.00 | 1,382.00 | 1,419.00 | 1,419.00 | 0.92% | 750,278 |
| May 19, 2026 | 1,390.00 | 1,443.00 | 1,390.00 | 1,406.00 | 1,406.00 | 1.22% | 318,053 |
| May 18, 2026 | 1,364.00 | 1,402.00 | 1,358.00 | 1,389.00 | 1,389.00 | 1.09% | 182,683 |
| May 15, 2026 | 1,348.00 | 1,375.00 | 1,340.00 | 1,374.00 | 1,374.00 | 0.51% | 1,126,649 |
| May 14, 2026 | 1,365.00 | 1,374.00 | 1,354.00 | 1,367.00 | 1,367.00 | 0.22% | 325,841 |
| May 13, 2026 | 1,374.00 | 1,393.00 | 1,352.00 | 1,364.00 | 1,364.00 | -0.94% | 497,006 |
| May 12, 2026 | 1,345.00 | 1,381.00 | 1,337.00 | 1,377.00 | 1,377.00 | 0.66% | 405,064 |
| May 11, 2026 | 1,408.00 | 1,430.00 | 1,368.00 | 1,368.00 | 1,368.00 | -3.66% | 849,706 |
| May 8, 2026 | 1,410.00 | 1,457.00 | 1,406.00 | 1,420.00 | 1,420.00 | 0.14% | 508,078 |
| May 7, 2026 | 1,414.00 | 1,436.00 | 1,408.00 | 1,418.00 | 1,418.00 | 0.21% | 382,194 |
| May 6, 2026 | 1,403.00 | 1,451.00 | 1,392.00 | 1,415.00 | 1,415.00 | 0.78% | 301,679 |
| May 5, 2026 | 1,380.00 | 1,420.02 | 1,377.00 | 1,404.00 | 1,404.00 | 1.81% | 898,511 |
| May 1, 2026 | 1,332.00 | 1,379.11 | 1,332.00 | 1,379.00 | 1,379.00 | 0.73% | 133,508 |
| Apr 30, 2026 | 1,334.00 | 1,373.00 | 1,334.00 | 1,369.00 | 1,369.00 | 0.51% | 401,112 |
| Apr 29, 2026 | 1,358.00 | 1,367.00 | 1,334.00 | 1,362.00 | 1,362.00 | 0.29% | 932,471 |
| Apr 28, 2026 | 1,367.00 | 1,369.00 | 1,347.00 | 1,358.00 | 1,358.00 | -0.80% | 362,518 |
| Apr 27, 2026 | 1,374.00 | 1,379.00 | 1,356.00 | 1,369.00 | 1,369.00 | -0.36% | 521,832 |
| Apr 24, 2026 | 1,293.00 | 1,374.00 | 1,293.00 | 1,374.00 | 1,374.00 | 3.31% | 334,789 |
| Apr 23, 2026 | 1,324.00 | 1,346.00 | 1,319.00 | 1,330.00 | 1,330.00 | -1.63% | 400,185 |
| Apr 22, 2026 | 1,368.00 | 1,368.00 | 1,347.00 | 1,352.00 | 1,352.00 | -0.81% | 1,232,236 |
| Apr 21, 2026 | 1,350.00 | 1,366.93 | 1,331.00 | 1,363.00 | 1,363.00 | 2.33% | 349,206 |
| Apr 20, 2026 | 1,329.00 | 1,339.62 | 1,316.00 | 1,332.00 | 1,332.00 | -0.37% | 353,273 |
| Apr 17, 2026 | 1,305.00 | 1,345.00 | 1,305.00 | 1,337.00 | 1,337.00 | 1.98% | 411,155 |
| Apr 16, 2026 | 1,280.00 | 1,314.00 | 1,274.00 | 1,311.00 | 1,311.00 | 2.82% | 315,106 |
| Apr 15, 2026 | 1,266.00 | 1,280.00 | 1,261.00 | 1,275.00 | 1,275.00 | 1.03% | 301,373 |
| Apr 14, 2026 | 1,228.00 | 1,267.00 | 1,227.00 | 1,262.00 | 1,262.00 | 3.02% | 533,985 |
| Apr 13, 2026 | 1,188.00 | 1,225.00 | 1,183.00 | 1,225.00 | 1,225.00 | 1.91% | 175,082 |
| Apr 10, 2026 | 1,228.00 | 1,231.00 | 1,189.00 | 1,202.00 | 1,202.00 | -0.66% | 479,495 |
| Apr 9, 2026 | 1,240.00 | 1,258.00 | 1,207.00 | 1,210.00 | 1,210.00 | -3.44% | 320,652 |
| Apr 8, 2026 | 1,269.00 | 1,284.00 | 1,247.00 | 1,263.00 | 1,253.10 | 2.52% | 558,520 |
| Apr 7, 2026 | 1,235.00 | 1,252.00 | 1,224.00 | 1,232.00 | 1,222.34 | -0.65% | 400,112 |
| Apr 2, 2026 | 1,211.00 | 1,250.00 | 1,211.00 | 1,240.00 | 1,230.28 | 0.98% | 434,320 |
| Apr 1, 2026 | 1,229.00 | 1,245.00 | 1,206.00 | 1,228.00 | 1,218.37 | 1.07% | 238,554 |
| Mar 31, 2026 | 1,197.00 | 1,221.00 | 1,191.00 | 1,215.00 | 1,205.48 | 1.93% | 375,736 |
| Mar 30, 2026 | 1,181.00 | 1,198.00 | 1,177.00 | 1,192.00 | 1,182.66 | 0.17% | 390,924 |
| Mar 27, 2026 | 1,217.00 | 1,221.00 | 1,181.00 | 1,190.00 | 1,180.67 | -1.90% | 950,642 |
| Mar 26, 2026 | 1,194.00 | 1,228.00 | 1,189.00 | 1,213.00 | 1,203.49 | 0.66% | 1,151,893 |
| Mar 25, 2026 | 1,183.00 | 1,208.00 | 1,174.00 | 1,205.00 | 1,195.55 | 1.86% | 621,578 |
| Mar 24, 2026 | 1,231.00 | 1,245.00 | 1,183.00 | 1,183.00 | 1,173.73 | -3.82% | 634,090 |