Softcat plc (LON:SCT)
London · Delayed Price · Currency is GBP · Price in GBX 1,835.00
-54.00 (-2.86%)
Jul 17, 2026, 4:35 PM GMT
Softcat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,902.73 | 1,859.00 | 1,884.00 | 1,884.00 | 0.75% | 183,130 |
| Jul 9, 2026 | 1,860.00 | 1,910.00 | 1,831.00 | 1,870.00 | 1,870.00 | 1.91% | 282,092 |
| Jul 8, 2026 | 1,919.00 | 1,923.00 | 1,825.00 | 1,835.00 | 1,835.00 | -4.38% | 199,639 |
| Jul 7, 2026 | 1,945.00 | 1,973.00 | 1,905.00 | 1,919.00 | 1,919.00 | -1.08% | 108,885 |
| Jul 6, 2026 | 1,956.00 | 1,977.00 | 1,926.00 | 1,940.00 | 1,940.00 | -0.61% | 387,157 |
| Jul 3, 2026 | 1,952.00 | 1,968.00 | 1,922.00 | 1,952.00 | 1,952.00 | 0.26% | 253,089 |
| Jul 2, 2026 | 1,870.00 | 1,965.00 | 1,870.00 | 1,947.00 | 1,947.00 | 1.72% | 266,089 |
| Jul 1, 2026 | 1,832.00 | 1,923.00 | 1,821.00 | 1,914.00 | 1,914.00 | 4.59% | 260,821 |
| Jun 30, 2026 | 1,856.00 | 1,856.00 | 1,824.00 | 1,830.00 | 1,830.00 | -1.40% | 289,888 |
| Jun 29, 2026 | 1,824.00 | 1,856.00 | 1,821.00 | 1,856.00 | 1,856.00 | 2.37% | 321,772 |
| Jun 26, 2026 | 1,783.00 | 1,813.00 | 1,746.00 | 1,813.00 | 1,813.00 | 1.97% | 280,902 |
| Jun 25, 2026 | 1,768.00 | 1,791.53 | 1,759.00 | 1,778.00 | 1,778.00 | 0.11% | 289,114 |
| Jun 24, 2026 | 1,780.00 | 1,780.00 | 1,747.00 | 1,776.00 | 1,776.00 | 0.91% | 200,059 |
| Jun 23, 2026 | 1,752.00 | 1,770.00 | 1,733.00 | 1,760.00 | 1,760.00 | -0.79% | 262,671 |
| Jun 22, 2026 | 1,773.00 | 1,784.10 | 1,744.00 | 1,774.00 | 1,774.00 | 0.06% | 922,207 |
| Jun 19, 2026 | 1,782.00 | 1,791.00 | 1,754.00 | 1,773.00 | 1,773.00 | -0.28% | 581,686 |
| Jun 18, 2026 | 1,795.00 | 1,816.40 | 1,769.00 | 1,778.00 | 1,778.00 | -2.20% | 534,075 |
| Jun 17, 2026 | 1,802.00 | 1,830.00 | 1,789.00 | 1,818.00 | 1,818.00 | 1.34% | 326,748 |
| Jun 16, 2026 | 1,772.00 | 1,801.00 | 1,772.00 | 1,794.00 | 1,794.00 | 0.79% | 450,508 |
| Jun 15, 2026 | 1,803.00 | 1,809.00 | 1,755.40 | 1,780.00 | 1,780.00 | -1.11% | 873,241 |
| Jun 12, 2026 | 1,835.00 | 1,838.00 | 1,763.40 | 1,800.00 | 1,800.00 | -0.33% | 474,593 |
| Jun 11, 2026 | 1,864.00 | 1,867.00 | 1,799.00 | 1,806.00 | 1,806.00 | -3.68% | 452,356 |
| Jun 10, 2026 | 1,880.00 | 1,888.00 | 1,838.00 | 1,875.00 | 1,875.00 | 0.05% | 287,344 |
| Jun 9, 2026 | 1,891.00 | 1,907.00 | 1,874.00 | 1,874.00 | 1,874.00 | -0.90% | 342,891 |
| Jun 8, 2026 | 1,851.00 | 1,907.00 | 1,851.00 | 1,891.00 | 1,891.00 | 1.01% | 396,408 |
| Jun 5, 2026 | 1,874.00 | 1,913.00 | 1,855.00 | 1,872.00 | 1,872.00 | -0.43% | 366,220 |
| Jun 4, 2026 | 1,840.00 | 1,898.50 | 1,836.80 | 1,880.00 | 1,880.00 | 1.84% | 535,328 |
| 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 | 1,686.70 | 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 |