UK Markets closed

Softcat plc (SCT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,018.00-12.00 (-0.59%)
At close: 4:38PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20211,993.002,036.001,993.002,018.002,018.00195,667
21 Oct 20212,002.002,058.002,002.002,030.002,030.00285,401
20 Oct 20212,100.002,100.002,038.002,042.002,042.00269,399
19 Oct 20212,080.002,098.962,048.002,084.002,084.00533,084
18 Oct 20212,076.002,094.002,046.002,094.002,094.00132,541
15 Oct 20212,088.002,088.002,040.002,072.002,072.00254,746
14 Oct 20212,000.002,050.001,994.002,044.002,044.00256,825
13 Oct 20211,902.002,010.951,902.001,986.001,986.00248,414
12 Oct 20211,876.001,961.001,876.001,961.001,961.00323,703
11 Oct 20211,955.001,965.001,890.001,927.001,927.00230,686
08 Oct 20211,980.001,994.001,947.001,952.001,952.00152,064
07 Oct 20211,982.002,000.001,943.001,976.001,976.00348,901
06 Oct 20211,986.002,008.001,963.001,982.001,982.00245,058
05 Oct 20212,010.002,018.001,956.002,010.002,010.00236,649
04 Oct 20211,973.002,018.001,957.001,964.001,964.00358,348
01 Oct 20212,002.002,040.001,995.002,008.002,008.00338,147
30 Sept 20212,046.002,064.002,026.002,026.002,026.00422,245
29 Sept 20212,088.002,094.002,024.002,024.002,024.00569,310
28 Sept 20212,180.002,180.002,052.002,066.002,066.001,102,809
27 Sept 20212,180.002,202.002,116.002,142.002,142.00635,890
24 Sept 20212,180.002,196.002,144.002,168.002,168.00242,543
23 Sept 20212,182.002,214.002,182.002,194.002,194.00212,517
22 Sept 20212,206.002,222.002,164.002,190.002,190.00197,065
21 Sept 20212,188.002,210.002,150.002,204.002,204.00237,170
20 Sept 20212,192.002,214.002,168.002,214.002,214.00742,404
17 Sept 20212,248.002,251.062,194.002,204.002,204.00279,898
16 Sept 20212,196.002,242.002,192.002,240.002,240.00358,454
15 Sept 20212,230.002,230.002,190.002,200.002,200.00271,441
14 Sept 20212,224.002,224.002,163.122,212.002,212.00172,823
13 Sept 20212,233.072,233.072,168.002,170.002,170.006,729
10 Sept 20212,164.002,226.002,164.002,204.002,204.00154,611
09 Sept 20212,158.002,188.002,132.002,180.002,180.0092,723
08 Sept 20212,148.002,188.002,142.002,162.002,162.00336,171
07 Sept 20212,246.002,246.002,150.002,156.002,156.00115,367
06 Sept 20212,210.002,234.002,190.002,212.002,212.00303,761
03 Sept 20212,166.002,194.002,132.002,182.002,182.00184,221
02 Sept 20212,176.002,176.002,120.002,164.002,164.00144,176
01 Sept 20212,126.002,150.002,116.002,132.002,132.00396,148
31 Aug 20212,140.002,156.002,104.002,114.002,114.00147,445
27 Aug 20212,130.002,130.002,094.002,130.002,130.00202,548
26 Aug 20212,048.002,098.002,048.002,098.002,098.00186,863
25 Aug 20212,130.002,130.002,076.002,086.002,086.00151,229
24 Aug 20212,068.002,130.002,068.002,092.002,092.00121,391
23 Aug 20212,156.002,156.002,096.002,106.002,106.00121,391
20 Aug 20212,064.002,114.002,064.002,094.002,094.00188,138
19 Aug 20212,042.002,092.002,026.002,086.002,086.00132,570
18 Aug 20212,078.002,096.002,056.002,060.002,060.00193,489
17 Aug 20212,016.002,062.001,995.002,054.002,054.00148,158
16 Aug 20212,006.002,034.001,983.002,024.002,024.0093,346
13 Aug 20211,953.002,026.001,953.002,018.002,018.0073,512
12 Aug 20212,020.002,030.001,985.002,002.002,002.00193,111
11 Aug 20212,044.002,044.001,987.762,016.002,016.00206,224
10 Aug 20212,000.002,032.001,968.001,995.001,995.00281,665
09 Aug 20211,996.002,008.001,965.001,986.001,986.00159,444
06 Aug 20211,926.001,980.001,926.001,970.001,970.00220,797
05 Aug 20211,996.001,997.001,939.001,976.001,976.00223,942
04 Aug 20211,996.001,996.001,944.001,945.001,945.00144,506
03 Aug 20211,902.001,968.001,902.001,948.001,948.00169,008
02 Aug 20211,946.001,957.001,915.001,949.001,949.00151,139
30 Jul 20211,890.001,937.001,887.001,933.001,933.00170,664
29 Jul 20211,874.001,930.001,874.001,907.001,907.00222,128
28 Jul 20211,860.001,922.001,846.441,910.001,910.00257,608
27 Jul 20211,844.001,900.901,844.001,869.001,869.00320,300
26 Jul 20211,930.001,930.001,880.001,885.001,885.00308,675
23 Jul 20211,829.001,904.001,829.001,880.001,880.00220,734
22 Jul 20211,831.001,875.001,804.001,863.001,863.00236,958
21 Jul 20211,726.001,821.001,726.001,807.001,807.00178,411
20 Jul 20211,823.001,823.001,754.001,768.001,768.00210,819
19 Jul 20211,803.001,811.001,768.001,782.001,782.00179,795
16 Jul 20211,807.001,831.001,795.001,823.001,823.00242,586
15 Jul 20211,823.001,857.001,800.001,801.001,801.00177,613
14 Jul 20211,875.001,875.001,830.001,849.001,849.00160,683
13 Jul 20211,850.001,854.001,818.001,854.001,854.00227,581
12 Jul 20211,850.001,850.001,805.001,827.001,827.00232,294
09 Jul 20211,847.001,847.001,798.001,820.001,820.00188,251
08 Jul 20211,825.001,836.001,787.001,807.001,807.00149,323
07 Jul 20211,840.001,841.001,804.001,832.001,832.00143,007
06 Jul 20211,851.001,851.001,793.001,812.001,812.00127,721
05 Jul 20211,795.001,812.001,778.981,803.001,803.00139,224
02 Jul 20211,828.001,828.001,766.001,782.001,782.00163,369
01 Jul 20211,784.001,803.001,769.001,783.001,783.00284,464
30 Jun 20211,831.001,831.001,765.001,776.001,776.00286,701
29 Jun 20211,807.001,819.001,786.711,790.001,790.00151,465
28 Jun 20211,799.001,846.001,785.001,806.001,806.00241,706
25 Jun 20211,763.001,803.001,762.991,792.001,792.00127,304
24 Jun 20211,737.001,816.001,737.001,794.001,794.00203,397
23 Jun 20211,722.001,784.001,722.001,783.001,783.00394,562
22 Jun 20211,739.001,764.001,723.001,760.001,760.00319,988
21 Jun 20211,732.001,739.001,698.001,724.001,724.00292,458
18 Jun 20211,799.001,799.001,743.001,743.001,743.00522,697
17 Jun 20211,757.001,775.001,727.551,774.001,774.00464,889
16 Jun 20211,784.001,784.001,738.001,783.001,783.00438,354
15 Jun 20211,793.001,829.001,776.001,780.001,780.00204,179
14 Jun 20211,870.001,870.001,813.001,815.001,815.00279,780
11 Jun 20211,862.001,862.001,817.001,832.001,832.00164,951
10 Jun 20211,817.001,825.001,788.101,819.001,819.00128,834
09 Jun 20211,866.001,866.001,787.001,810.001,810.00257,574
08 Jun 20211,833.001,853.001,825.001,828.001,828.00116,686
07 Jun 20211,824.001,844.001,816.001,833.001,833.00108,972
04 Jun 20211,831.001,844.001,792.001,819.001,819.00108,336
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...