Softcat plc (LON:SCT)
London
· Delayed Price · Currency is GBP · Price in GBX 1,167.00
+10.00 (0.86%)
At close: Mar 6, 2026
Softcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,164.00 | 1,182.00 | 1,154.00 | 1,167.00 | 1,167.00 | 0.86% | 308,930 |
| Mar 5, 2026 | 1,160.00 | 1,174.00 | 1,145.00 | 1,157.00 | 1,157.00 | 1.31% | 749,344 |
| Mar 4, 2026 | 1,148.00 | 1,149.00 | 1,126.00 | 1,142.00 | 1,142.00 | 0.62% | 379,674 |
| Mar 3, 2026 | 1,124.00 | 1,135.00 | 1,118.00 | 1,135.00 | 1,135.00 | -0.53% | 390,838 |
| Mar 2, 2026 | 1,165.00 | 1,165.00 | 1,113.72 | 1,141.00 | 1,141.00 | 0.09% | 554,253 |
| Feb 27, 2026 | 1,131.00 | 1,148.00 | 1,121.00 | 1,140.00 | 1,140.00 | 0.18% | 666,804 |
| Feb 26, 2026 | 1,118.00 | 1,138.00 | 1,093.00 | 1,138.00 | 1,138.00 | 3.83% | 369,852 |
| Feb 25, 2026 | 1,090.00 | 1,108.00 | 1,088.00 | 1,096.00 | 1,096.00 | 0.46% | 286,932 |
| Feb 24, 2026 | 1,099.00 | 1,106.00 | 1,083.00 | 1,091.00 | 1,091.00 | -1.00% | 1,791,048 |
| Feb 23, 2026 | 1,109.00 | 1,135.50 | 1,092.00 | 1,102.00 | 1,102.00 | -2.74% | 199,458 |
| Feb 20, 2026 | 1,156.00 | 1,156.00 | 1,116.00 | 1,133.00 | 1,133.00 | 0.18% | 231,290 |
| Feb 19, 2026 | 1,109.00 | 1,148.00 | 1,109.00 | 1,131.00 | 1,131.00 | -0.62% | 215,235 |
| Feb 18, 2026 | 1,127.00 | 1,141.00 | 1,117.00 | 1,138.00 | 1,138.00 | 0.80% | 594,988 |
| Feb 17, 2026 | 1,122.00 | 1,129.00 | 1,106.70 | 1,129.00 | 1,129.00 | 1.26% | 625,421 |
| Feb 16, 2026 | 1,143.00 | 1,157.00 | 1,108.00 | 1,115.00 | 1,115.00 | -2.45% | 794,230 |
| Feb 13, 2026 | 1,144.00 | 1,154.00 | 1,128.05 | 1,143.00 | 1,143.00 | 0.88% | 963,018 |
| Feb 12, 2026 | 1,147.00 | 1,175.00 | 1,133.00 | 1,133.00 | 1,133.00 | -0.79% | 1,152,476 |
| Feb 11, 2026 | 1,134.00 | 1,146.00 | 1,122.00 | 1,142.00 | 1,142.00 | -0.35% | 923,268 |
| Feb 10, 2026 | 1,146.00 | 1,161.00 | 1,136.00 | 1,146.00 | 1,146.00 | -0.09% | 2,147,015 |
| Feb 9, 2026 | 1,172.00 | 1,195.00 | 1,147.00 | 1,147.00 | 1,147.00 | -1.71% | 1,129,183 |
| Feb 6, 2026 | 1,210.00 | 1,210.00 | 1,163.00 | 1,167.00 | 1,167.00 | -3.63% | 1,269,394 |
| Feb 5, 2026 | 1,257.00 | 1,266.00 | 1,205.00 | 1,211.00 | 1,211.00 | -2.96% | 1,040,319 |
| Feb 4, 2026 | 1,360.00 | 1,382.00 | 1,239.00 | 1,248.00 | 1,248.00 | -9.17% | 1,503,155 |
| Feb 3, 2026 | 1,413.00 | 1,450.00 | 1,374.00 | 1,374.00 | 1,374.00 | -4.78% | 1,333,227 |
| Feb 2, 2026 | 1,435.00 | 1,452.00 | 1,429.00 | 1,443.00 | 1,443.00 | 0.91% | 974,053 |
| Jan 30, 2026 | 1,403.00 | 1,439.00 | 1,397.00 | 1,430.00 | 1,430.00 | 2.00% | 1,082,323 |
| Jan 29, 2026 | 1,443.00 | 1,443.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.96% | 832,248 |
| Jan 28, 2026 | 1,390.00 | 1,436.00 | 1,390.00 | 1,430.00 | 1,430.00 | 0.56% | 1,092,008 |
| Jan 27, 2026 | 1,424.00 | 1,443.00 | 1,412.00 | 1,422.00 | 1,422.00 | 0.14% | 1,439,160 |
| Jan 26, 2026 | 1,396.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,420.00 | 1.72% | 818,841 |
| Jan 23, 2026 | 1,406.00 | 1,406.00 | 1,392.00 | 1,396.00 | 1,396.00 | -0.50% | 513,488 |
| Jan 22, 2026 | 1,405.00 | 1,427.00 | 1,396.00 | 1,403.00 | 1,403.00 | 0.43% | 727,013 |
| Jan 21, 2026 | 1,399.00 | 1,409.00 | 1,385.00 | 1,397.00 | 1,397.00 | -0.14% | 1,220,096 |
| Jan 20, 2026 | 1,406.00 | 1,458.00 | 1,393.00 | 1,399.00 | 1,399.00 | -1.76% | 468,929 |
| Jan 19, 2026 | 1,448.00 | 1,459.00 | 1,416.00 | 1,424.00 | 1,424.00 | -2.53% | 643,573 |
| Jan 16, 2026 | 1,440.00 | 1,469.00 | 1,440.00 | 1,461.00 | 1,461.00 | - | 486,510 |
| Jan 15, 2026 | 1,450.00 | 1,464.75 | 1,446.00 | 1,461.00 | 1,461.00 | 1.04% | 590,211 |
| Jan 14, 2026 | 1,470.00 | 1,483.00 | 1,444.00 | 1,446.00 | 1,446.00 | -1.16% | 372,596 |
| Jan 13, 2026 | 1,471.00 | 1,489.00 | 1,459.00 | 1,463.00 | 1,463.00 | -1.35% | 980,827 |
| Jan 12, 2026 | 1,472.00 | 1,491.00 | 1,472.00 | 1,483.00 | 1,483.00 | 0.07% | 810,121 |
| Jan 9, 2026 | 1,463.00 | 1,485.00 | 1,457.00 | 1,482.00 | 1,482.00 | 1.23% | 1,106,196 |
| Jan 8, 2026 | 1,419.00 | 1,473.00 | 1,413.00 | 1,464.00 | 1,464.00 | 4.57% | 682,671 |
| Jan 7, 2026 | 1,397.00 | 1,400.00 | 1,372.00 | 1,400.00 | 1,400.00 | 0.72% | 1,964,745 |
| Jan 6, 2026 | 1,394.00 | 1,397.00 | 1,366.47 | 1,390.00 | 1,390.00 | -0.07% | 277,040 |
| Jan 5, 2026 | 1,377.00 | 1,391.00 | 1,359.00 | 1,391.00 | 1,391.00 | 1.24% | 676,122 |
| Jan 2, 2026 | 1,452.00 | 1,452.00 | 1,370.00 | 1,374.00 | 1,374.00 | -3.03% | 543,711 |
| Dec 31, 2025 | 1,431.00 | 1,433.00 | 1,414.00 | 1,417.00 | 1,417.00 | -0.56% | 45,229 |
| Dec 30, 2025 | 1,431.00 | 1,435.00 | 1,420.00 | 1,425.00 | 1,425.00 | -0.07% | 211,318 |
| Dec 29, 2025 | 1,403.00 | 1,426.00 | 1,403.00 | 1,426.00 | 1,426.00 | 0.78% | 142,508 |
| Dec 24, 2025 | 1,403.00 | 1,421.00 | 1,403.00 | 1,415.00 | 1,415.00 | -0.35% | 51,494 |
| Dec 23, 2025 | 1,422.00 | 1,424.00 | 1,408.00 | 1,420.00 | 1,420.00 | -0.35% | 182,288 |
| Dec 22, 2025 | 1,436.00 | 1,438.00 | 1,417.00 | 1,425.00 | 1,425.00 | -0.77% | 351,729 |
| Dec 19, 2025 | 1,431.00 | 1,445.00 | 1,426.00 | 1,436.00 | 1,436.00 | - | 387,439 |
| Dec 18, 2025 | 1,426.00 | 1,444.00 | 1,426.00 | 1,436.00 | 1,436.00 | 0.21% | 193,409 |
| Dec 17, 2025 | 1,440.00 | 1,442.00 | 1,424.00 | 1,433.00 | 1,433.00 | 0.07% | 316,041 |
| Dec 16, 2025 | 1,453.00 | 1,466.00 | 1,432.00 | 1,432.00 | 1,432.00 | -1.72% | 328,981 |
| Dec 15, 2025 | 1,451.00 | 1,474.00 | 1,450.00 | 1,457.00 | 1,457.00 | 0.48% | 210,560 |
| Dec 12, 2025 | 1,449.00 | 1,462.00 | 1,440.00 | 1,450.00 | 1,450.00 | 0.14% | 277,894 |
| Dec 11, 2025 | 1,430.00 | 1,451.00 | 1,419.00 | 1,448.00 | 1,448.00 | 1.05% | 616,472 |
| Dec 10, 2025 | 1,426.00 | 1,433.00 | 1,418.00 | 1,433.00 | 1,433.00 | 0.14% | 595,648 |
| Dec 9, 2025 | 1,465.00 | 1,465.00 | 1,431.00 | 1,431.00 | 1,431.00 | -1.17% | 264,381 |
| Dec 8, 2025 | 1,500.00 | 1,500.00 | 1,447.00 | 1,448.00 | 1,448.00 | -1.50% | 165,123 |
| Dec 5, 2025 | 1,500.00 | 1,506.00 | 1,463.00 | 1,470.00 | 1,470.00 | -1.54% | 451,185 |
| Dec 4, 2025 | 1,484.00 | 1,503.00 | 1,470.00 | 1,493.00 | 1,493.00 | 3.68% | 367,552 |
| Dec 3, 2025 | 1,432.00 | 1,449.00 | 1,432.00 | 1,440.00 | 1,440.00 | -0.41% | 775,265 |
| Dec 2, 2025 | 1,442.00 | 1,454.00 | 1,429.00 | 1,446.00 | 1,446.00 | -0.34% | 443,975 |
| Dec 1, 2025 | 1,449.00 | 1,451.00 | 1,428.00 | 1,451.00 | 1,451.00 | 0.28% | 458,907 |
| Nov 28, 2025 | 1,428.00 | 1,447.00 | 1,401.00 | 1,447.00 | 1,447.00 | 1.69% | 302,768 |
| Nov 27, 2025 | 1,410.00 | 1,434.00 | 1,406.00 | 1,423.00 | 1,423.00 | 0.99% | 153,059 |
| Nov 26, 2025 | 1,395.00 | 1,424.00 | 1,395.00 | 1,409.00 | 1,409.00 | 0.50% | 785,254 |
| Nov 25, 2025 | 1,428.00 | 1,428.00 | 1,397.00 | 1,402.00 | 1,402.00 | -1.68% | 305,265 |
| Nov 24, 2025 | 1,447.00 | 1,447.00 | 1,421.00 | 1,426.00 | 1,426.00 | 0.21% | 214,478 |
| Nov 21, 2025 | 1,401.00 | 1,426.00 | 1,393.00 | 1,423.00 | 1,423.00 | 0.21% | 667,313 |
| Nov 20, 2025 | 1,431.00 | 1,437.00 | 1,413.99 | 1,420.00 | 1,420.00 | 0.21% | 344,500 |
| Nov 19, 2025 | 1,420.00 | 1,437.00 | 1,411.00 | 1,417.00 | 1,417.00 | -0.28% | 693,374 |
| Nov 18, 2025 | 1,449.00 | 1,465.00 | 1,415.00 | 1,421.00 | 1,421.00 | -2.00% | 676,490 |
| Nov 17, 2025 | 1,449.00 | 1,454.00 | 1,435.00 | 1,450.00 | 1,450.00 | - | 342,031 |
| Nov 14, 2025 | 1,427.00 | 1,454.00 | 1,420.00 | 1,450.00 | 1,450.00 | 0.21% | 305,212 |
| Nov 13, 2025 | 1,464.00 | 1,481.00 | 1,447.00 | 1,447.00 | 1,447.00 | -1.50% | 300,078 |
| Nov 12, 2025 | 1,475.00 | 1,494.00 | 1,466.50 | 1,469.00 | 1,469.00 | -0.61% | 344,537 |
| Nov 11, 2025 | 1,488.00 | 1,516.00 | 1,471.00 | 1,478.00 | 1,478.00 | 0.54% | 202,742 |
| Nov 10, 2025 | 1,508.00 | 1,508.00 | 1,468.00 | 1,470.00 | 1,470.00 | -0.74% | 312,535 |
| Nov 7, 2025 | 1,501.00 | 1,520.00 | 1,469.00 | 1,481.00 | 1,481.00 | -0.47% | 227,018 |
| Nov 6, 2025 | 1,568.00 | 1,568.00 | 1,488.00 | 1,488.00 | 1,488.00 | -5.88% | 1,547,240 |
| Nov 5, 2025 | 1,566.00 | 1,581.00 | 1,545.00 | 1,581.00 | 1,544.50 | 0.57% | 807,795 |
| Nov 4, 2025 | 1,576.00 | 1,604.00 | 1,571.00 | 1,572.00 | 1,535.71 | -1.63% | 350,110 |
| Nov 3, 2025 | 1,596.00 | 1,602.00 | 1,585.00 | 1,598.00 | 1,561.11 | - | 193,819 |
| Oct 31, 2025 | 1,602.00 | 1,613.00 | 1,592.00 | 1,598.00 | 1,561.11 | -0.62% | 278,432 |
| Oct 30, 2025 | 1,599.00 | 1,609.00 | 1,592.00 | 1,608.00 | 1,570.88 | 0.88% | 267,709 |
| Oct 29, 2025 | 1,622.00 | 1,650.00 | 1,594.00 | 1,594.00 | 1,557.20 | -1.73% | 473,448 |
| Oct 28, 2025 | 1,615.00 | 1,628.00 | 1,609.00 | 1,622.00 | 1,584.55 | 0.06% | 450,297 |
| Oct 27, 2025 | 1,640.00 | 1,656.00 | 1,617.00 | 1,621.00 | 1,583.58 | -0.67% | 335,349 |
| Oct 24, 2025 | 1,645.00 | 1,645.00 | 1,613.00 | 1,632.00 | 1,594.32 | 0.37% | 375,233 |
| Oct 23, 2025 | 1,635.00 | 1,642.50 | 1,596.00 | 1,626.00 | 1,588.46 | -0.85% | 475,073 |
| Oct 22, 2025 | 1,660.00 | 1,695.00 | 1,591.00 | 1,640.00 | 1,602.14 | 4.59% | 844,879 |
| Oct 21, 2025 | 1,543.00 | 1,572.00 | 1,543.00 | 1,568.00 | 1,531.80 | 1.62% | 449,717 |
| Oct 20, 2025 | 1,548.00 | 1,559.00 | 1,533.00 | 1,543.00 | 1,507.38 | 0.39% | 269,163 |
| Oct 17, 2025 | 1,546.00 | 1,549.00 | 1,515.00 | 1,537.00 | 1,501.52 | -1.98% | 1,016,304 |
| Oct 16, 2025 | 1,587.00 | 1,598.00 | 1,557.00 | 1,568.00 | 1,531.80 | -1.45% | 251,943 |
| Oct 15, 2025 | 1,590.00 | 1,598.00 | 1,571.00 | 1,591.00 | 1,554.27 | 0.89% | 277,500 |