Softcat plc (LON:SCT)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,631.00
-60.00 (-3.55%)
Oct 30, 2026, 4:38 PM GMT
Softcat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,668.00 | 1,705.00 | 1,631.00 | 1,631.00 | 1,631.00 | -3.55% | 477,284 |
| Oct 29, 2026 | 1,683.00 | 1,721.00 | 1,683.00 | 1,691.00 | 1,691.00 | -1.69% | 265,199 |
| Oct 28, 2026 | 1,740.00 | 1,747.00 | 1,714.00 | 1,720.00 | 1,720.00 | -0.52% | 396,799 |
| Oct 27, 2026 | 1,712.00 | 1,729.00 | 1,690.00 | 1,729.00 | 1,729.00 | 2.31% | 371,925 |
| Oct 26, 2026 | 1,687.00 | 1,715.00 | 1,672.00 | 1,690.00 | 1,690.00 | 1.62% | 792,411 |
| Oct 23, 2026 | 1,638.00 | 1,665.00 | 1,609.00 | 1,663.00 | 1,663.00 | 1.22% | 1,010,724 |
| Oct 22, 2026 | 1,663.00 | 1,701.00 | 1,643.00 | 1,643.00 | 1,643.00 | -2.78% | 2,374,235 |
| Oct 21, 2026 | 1,730.00 | 1,730.00 | 1,681.00 | 1,690.00 | 1,690.00 | -1.40% | 481,667 |
| Oct 20, 2026 | 1,728.00 | 1,728.00 | 1,685.00 | 1,714.00 | 1,714.00 | -0.35% | 503,568 |
| Oct 19, 2026 | 1,713.00 | 1,725.00 | 1,674.00 | 1,720.00 | 1,720.00 | 1.18% | 562,709 |
| Oct 16, 2026 | 1,713.00 | 1,740.00 | 1,685.00 | 1,700.00 | 1,700.00 | 0.18% | 1,340,323 |
| Oct 15, 2026 | 1,715.00 | 1,733.00 | 1,661.00 | 1,697.00 | 1,697.00 | -1.28% | 974,388 |
| Oct 14, 2026 | 1,875.00 | 1,890.00 | 1,708.00 | 1,719.00 | 1,719.00 | -10.65% | 972,623 |
| Oct 13, 2026 | 1,925.00 | 1,925.00 | 1,875.00 | 1,924.00 | 1,924.00 | 1.05% | 369,252 |
| Oct 12, 2026 | 1,825.00 | 1,906.00 | 1,825.00 | 1,904.00 | 1,904.00 | 1.71% | 321,179 |
| Oct 9, 2026 | 1,857.00 | 1,884.00 | 1,815.00 | 1,872.00 | 1,872.00 | 1.91% | 352,384 |
| Oct 8, 2026 | 1,868.00 | 1,868.00 | 1,818.20 | 1,837.00 | 1,837.00 | 0.66% | 371,283 |
| Oct 7, 2026 | 1,820.00 | 1,838.00 | 1,809.00 | 1,825.00 | 1,825.00 | -0.44% | 348,287 |
| Oct 6, 2026 | 1,860.00 | 1,860.00 | 1,825.00 | 1,833.00 | 1,833.00 | -0.11% | 367,767 |
| Oct 5, 2026 | 1,812.00 | 1,875.00 | 1,812.00 | 1,835.00 | 1,835.00 | -1.66% | 383,686 |
| Oct 2, 2026 | 1,858.00 | 1,885.00 | 1,850.00 | 1,866.00 | 1,866.00 | 0.54% | 401,240 |
| Oct 1, 2026 | 1,835.00 | 1,875.00 | 1,797.00 | 1,856.00 | 1,856.00 | 0.92% | 997,606 |
| Sep 30, 2026 | 1,805.00 | 1,840.00 | 1,788.00 | 1,839.00 | 1,839.00 | 1.88% | 1,025,761 |
| Sep 29, 2026 | 1,796.00 | 1,810.00 | 1,786.00 | 1,805.00 | 1,805.00 | 0.78% | 321,671 |
| Sep 28, 2026 | 1,783.00 | 1,818.00 | 1,777.00 | 1,791.00 | 1,791.00 | 0.11% | 410,868 |
| Sep 25, 2026 | 1,803.00 | 1,822.00 | 1,763.00 | 1,789.00 | 1,789.00 | 0.28% | 437,351 |
| Sep 24, 2026 | 1,849.00 | 1,849.00 | 1,779.00 | 1,784.00 | 1,784.00 | -3.41% | 1,250,485 |
| Sep 23, 2026 | 1,917.00 | 1,942.00 | 1,833.00 | 1,847.00 | 1,847.00 | -3.60% | 1,232,064 |
| Sep 22, 2026 | 1,900.00 | 1,929.00 | 1,887.00 | 1,916.00 | 1,916.00 | 0.47% | 1,761,271 |
| Sep 21, 2026 | 1,938.00 | 1,994.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.63% | 1,164,829 |
| Sep 18, 2026 | 2,000.00 | 2,006.00 | 1,888.00 | 1,895.00 | 1,895.00 | -3.71% | 4,107,099 |
| Sep 17, 2026 | 1,885.00 | 1,974.00 | 1,885.00 | 1,968.00 | 1,968.00 | 2.71% | 267,571 |
| Sep 16, 2026 | 1,848.00 | 1,925.00 | 1,848.00 | 1,916.00 | 1,916.00 | 1.32% | 170,136 |
| Sep 15, 2026 | 1,869.00 | 1,896.00 | 1,844.00 | 1,891.00 | 1,891.00 | 1.72% | 152,949 |
| 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 | 1,822.50 | 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% | 407,992 |
| Sep 7, 2026 | 2,034.00 | 2,086.00 | 2,034.00 | 2,040.00 | 2,040.00 | -0.49% | 126,856 |
| Sep 4, 2026 | 2,084.00 | 2,102.00 | 2,022.00 | 2,050.00 | 2,050.00 | 0.10% | 300,043 |
| 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 | 2,064.00 | 2,026.00 | 2,032.00 | 2,032.00 | -1.45% | 1,125,704 |
| Sep 1, 2026 | 2,070.00 | 2,084.00 | 2,028.00 | 2,062.00 | 2,062.00 | -1.06% | 495,724 |
| Aug 28, 2026 | 2,134.00 | 2,134.00 | 2,080.00 | 2,084.00 | 2,084.00 | -1.33% | 331,635 |
| 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 |