Softcat plc (LON:SCT)
London · Delayed Price · Currency is GBP · Price in GBX 1,348.00
+18.00 (1.35%)
Apr 24, 2026, 12:12 PM GMT
Softcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,324.00 | 1,346.00 | 1,321.00 | 1,330.00 | 1,330.00 | -1.63% | 400,181 |
| 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 | 1,366.00 | 1,331.00 | 1,363.00 | 1,363.00 | 2.33% | 349,149 |
| 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% | 301,372 |
| Apr 14, 2026 | 1,228.00 | 1,267.00 | 1,228.00 | 1,262.00 | 1,262.00 | 3.02% | 532,767 |
| 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 | -4.20% | 320,632 |
| 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 |
| Mar 23, 2026 | 1,218.00 | 1,268.00 | 1,215.00 | 1,230.00 | 1,220.36 | -0.89% | 1,055,333 |
| Mar 20, 2026 | 1,265.00 | 1,265.00 | 1,225.00 | 1,241.00 | 1,231.27 | -1.04% | 1,987,901 |
| Mar 19, 2026 | 1,247.00 | 1,259.00 | 1,231.00 | 1,254.00 | 1,244.17 | -0.16% | 636,889 |
| Mar 18, 2026 | 1,252.00 | 1,268.00 | 1,218.00 | 1,256.00 | 1,246.15 | 9.22% | 1,398,726 |
| Mar 17, 2026 | 1,151.00 | 1,166.00 | 1,120.00 | 1,150.00 | 1,140.99 | -0.52% | 590,578 |
| Mar 16, 2026 | 1,157.00 | 1,179.00 | 1,133.00 | 1,156.00 | 1,146.94 | -0.77% | 361,908 |
| Mar 13, 2026 | 1,155.00 | 1,173.30 | 1,145.00 | 1,165.00 | 1,155.87 | 0.78% | 291,885 |
| Mar 12, 2026 | 1,157.00 | 1,177.00 | 1,142.00 | 1,156.00 | 1,146.94 | -0.43% | 392,281 |
| Mar 11, 2026 | 1,158.00 | 1,170.00 | 1,142.00 | 1,161.00 | 1,151.90 | -0.17% | 1,217,700 |
| Mar 10, 2026 | 1,167.00 | 1,184.00 | 1,156.00 | 1,163.00 | 1,153.88 | 0.35% | 1,129,274 |
| Mar 9, 2026 | 1,153.00 | 1,173.00 | 1,143.97 | 1,159.00 | 1,149.92 | -0.69% | 297,393 |
| Mar 6, 2026 | 1,164.00 | 1,182.00 | 1,154.00 | 1,167.00 | 1,157.85 | 0.86% | 308,930 |
| Mar 5, 2026 | 1,160.00 | 1,174.00 | 1,145.00 | 1,157.00 | 1,147.93 | 1.31% | 749,344 |
| Mar 4, 2026 | 1,148.00 | 1,149.00 | 1,126.00 | 1,142.00 | 1,133.05 | 0.62% | 379,674 |
| Mar 3, 2026 | 1,124.00 | 1,138.00 | 1,118.00 | 1,135.00 | 1,126.10 | -0.53% | 391,206 |
| Mar 2, 2026 | 1,165.00 | 1,165.00 | 1,113.72 | 1,141.00 | 1,132.06 | 0.09% | 554,253 |
| Feb 27, 2026 | 1,131.00 | 1,148.00 | 1,121.00 | 1,140.00 | 1,131.06 | 0.18% | 669,893 |
| Feb 26, 2026 | 1,118.00 | 1,138.00 | 1,092.00 | 1,138.00 | 1,129.08 | 3.83% | 369,857 |
| Feb 25, 2026 | 1,090.00 | 1,108.00 | 1,088.00 | 1,096.00 | 1,087.41 | 0.46% | 297,748 |
| Feb 24, 2026 | 1,099.00 | 1,106.00 | 1,083.00 | 1,091.00 | 1,082.45 | -1.00% | 1,791,050 |
| Feb 23, 2026 | 1,109.00 | 1,135.50 | 1,092.00 | 1,102.00 | 1,093.36 | -2.74% | 199,458 |
| Feb 20, 2026 | 1,156.00 | 1,156.00 | 1,116.00 | 1,133.00 | 1,124.12 | 0.18% | 231,290 |
| Feb 19, 2026 | 1,109.00 | 1,148.00 | 1,109.00 | 1,131.00 | 1,122.13 | -0.62% | 215,235 |
| Feb 18, 2026 | 1,127.00 | 1,141.00 | 1,116.00 | 1,138.00 | 1,129.08 | 0.80% | 594,991 |
| Feb 17, 2026 | 1,122.00 | 1,129.00 | 1,106.70 | 1,129.00 | 1,120.15 | 1.26% | 625,421 |
| Feb 16, 2026 | 1,143.00 | 1,157.00 | 1,108.00 | 1,115.00 | 1,106.26 | -2.45% | 794,230 |
| Feb 13, 2026 | 1,144.00 | 1,154.00 | 1,128.05 | 1,143.00 | 1,134.04 | 0.88% | 1,014,228 |
| Feb 12, 2026 | 1,147.00 | 1,175.00 | 1,133.00 | 1,133.00 | 1,124.12 | -0.79% | 1,152,476 |
| Feb 11, 2026 | 1,134.00 | 1,146.89 | 1,122.00 | 1,142.00 | 1,133.05 | -0.35% | 923,275 |