Softcat plc (LON:SCT)
London
· Delayed Price · Currency is GBP · Price in GBX 1,470.00
-23.00 (-1.54%)
At close: Dec 5, 2025
Softcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 1,578.00 | 1,582.00 | 1,560.00 | 1,577.00 | 1,540.59 | -0.94% | 236,054 |
| Oct 13, 2025 | 1,575.00 | 1,593.00 | 1,567.00 | 1,592.00 | 1,555.25 | 1.34% | 369,722 |
| Oct 10, 2025 | 1,632.00 | 1,632.00 | 1,571.00 | 1,571.00 | 1,534.73 | -1.57% | 323,613 |
| Oct 9, 2025 | 1,609.00 | 1,609.00 | 1,565.00 | 1,596.00 | 1,559.15 | 1.01% | 213,162 |
| Oct 8, 2025 | 1,574.00 | 1,587.57 | 1,562.00 | 1,580.00 | 1,543.52 | 0.45% | 225,977 |
| Oct 7, 2025 | 1,608.00 | 1,608.00 | 1,558.00 | 1,573.00 | 1,536.68 | 0.19% | 233,976 |
| Oct 6, 2025 | 1,561.00 | 1,575.84 | 1,556.00 | 1,570.00 | 1,533.75 | 0.64% | 421,582 |
| Oct 3, 2025 | 1,581.00 | 1,589.00 | 1,560.00 | 1,560.00 | 1,523.98 | -1.20% | 315,596 |
| Oct 2, 2025 | 1,565.00 | 1,582.00 | 1,551.00 | 1,579.00 | 1,542.55 | 1.54% | 690,903 |
| Oct 1, 2025 | 1,592.00 | 1,592.00 | 1,553.00 | 1,555.00 | 1,519.10 | -1.46% | 275,272 |
| Sep 30, 2025 | 1,547.00 | 1,578.13 | 1,545.00 | 1,578.00 | 1,541.57 | 0.77% | 282,900 |
| Sep 29, 2025 | 1,556.00 | 1,566.00 | 1,542.00 | 1,566.00 | 1,529.85 | 0.97% | 304,939 |
| Sep 26, 2025 | 1,552.00 | 1,576.00 | 1,547.00 | 1,551.00 | 1,515.19 | -1.27% | 210,970 |
| Sep 25, 2025 | 1,550.00 | 1,582.00 | 1,473.00 | 1,571.00 | 1,534.73 | 0.26% | 193,230 |
| Sep 24, 2025 | 1,551.00 | 1,583.00 | 1,551.00 | 1,567.00 | 1,530.82 | -0.13% | 537,716 |
| Sep 23, 2025 | 1,573.00 | 1,589.00 | 1,557.00 | 1,569.00 | 1,532.78 | 0.38% | 625,414 |
| Sep 22, 2025 | 1,548.00 | 1,572.00 | 1,534.00 | 1,563.00 | 1,526.92 | 1.03% | 235,087 |
| Sep 19, 2025 | 1,577.00 | 1,586.27 | 1,537.39 | 1,547.00 | 1,511.28 | -2.40% | 719,196 |
| Sep 18, 2025 | 1,628.00 | 1,628.00 | 1,575.00 | 1,585.00 | 1,548.41 | -0.50% | 586,768 |
| Sep 17, 2025 | 1,561.00 | 1,603.00 | 1,561.00 | 1,593.00 | 1,556.22 | 0.31% | 248,078 |
| Sep 16, 2025 | 1,602.00 | 1,620.00 | 1,574.00 | 1,588.00 | 1,551.34 | -1.00% | 324,151 |
| Sep 15, 2025 | 1,607.00 | 1,616.00 | 1,584.00 | 1,604.00 | 1,566.97 | 0.06% | 168,405 |
| Sep 12, 2025 | 1,616.00 | 1,616.00 | 1,582.00 | 1,603.00 | 1,565.99 | 0.94% | 205,115 |
| Sep 11, 2025 | 1,608.00 | 1,612.00 | 1,574.00 | 1,588.00 | 1,551.34 | -0.94% | 223,317 |
| Sep 10, 2025 | 1,645.00 | 1,645.00 | 1,592.00 | 1,603.00 | 1,565.99 | -1.78% | 223,027 |
| Sep 9, 2025 | 1,640.00 | 1,640.00 | 1,603.32 | 1,632.00 | 1,594.32 | 1.24% | 253,941 |
| Sep 8, 2025 | 1,598.00 | 1,616.00 | 1,580.23 | 1,612.00 | 1,574.78 | 0.81% | 188,629 |
| Sep 5, 2025 | 1,594.00 | 1,602.00 | 1,585.00 | 1,599.00 | 1,562.08 | 0.50% | 120,783 |
| Sep 4, 2025 | 1,553.00 | 1,604.73 | 1,542.00 | 1,591.00 | 1,554.27 | 2.12% | 232,382 |
| Sep 3, 2025 | 1,585.00 | 1,585.00 | 1,555.00 | 1,558.00 | 1,522.03 | -0.64% | 232,047 |
| Sep 2, 2025 | 1,630.00 | 1,641.00 | 1,563.00 | 1,568.00 | 1,531.80 | -3.98% | 489,689 |
| Sep 1, 2025 | 1,604.00 | 1,634.00 | 1,604.00 | 1,633.00 | 1,595.30 | 1.30% | 209,587 |
| Aug 29, 2025 | 1,630.00 | 1,636.00 | 1,610.00 | 1,612.00 | 1,574.78 | -0.74% | 406,973 |
| Aug 28, 2025 | 1,600.00 | 1,653.00 | 1,584.00 | 1,624.00 | 1,586.51 | 3.77% | 1,036,519 |
| Aug 27, 2025 | 1,564.00 | 1,572.00 | 1,547.00 | 1,565.00 | 1,528.87 | - | 221,228 |
| Aug 26, 2025 | 1,570.00 | 1,575.00 | 1,552.53 | 1,565.00 | 1,528.87 | -0.76% | 273,014 |
| Aug 22, 2025 | 1,562.00 | 1,580.00 | 1,560.00 | 1,577.00 | 1,540.59 | 0.64% | 140,454 |
| Aug 21, 2025 | 1,586.00 | 1,586.00 | 1,554.00 | 1,567.00 | 1,530.82 | 0.19% | 112,304 |
| Aug 20, 2025 | 1,566.00 | 1,566.00 | 1,538.00 | 1,564.00 | 1,527.89 | 0.58% | 409,792 |
| Aug 19, 2025 | 1,557.00 | 1,569.00 | 1,534.00 | 1,555.00 | 1,519.10 | -0.13% | 410,053 |
| Aug 18, 2025 | 1,562.00 | 1,576.00 | 1,548.98 | 1,557.00 | 1,521.05 | -0.13% | 116,328 |
| Aug 15, 2025 | 1,568.00 | 1,570.00 | 1,554.30 | 1,559.00 | 1,523.01 | 0.06% | 285,662 |
| Aug 14, 2025 | 1,569.00 | 1,589.00 | 1,555.68 | 1,558.00 | 1,522.03 | -0.57% | 164,648 |
| Aug 13, 2025 | 1,550.00 | 1,585.00 | 1,550.00 | 1,567.00 | 1,530.82 | -0.06% | 178,850 |
| Aug 12, 2025 | 1,580.00 | 1,589.00 | 1,550.00 | 1,568.00 | 1,531.80 | -0.82% | 541,478 |
| Aug 11, 2025 | 1,593.00 | 1,599.00 | 1,581.00 | 1,581.00 | 1,544.50 | -0.63% | 91,837 |
| Aug 8, 2025 | 1,581.00 | 1,592.00 | 1,568.00 | 1,591.00 | 1,554.27 | 0.25% | 150,971 |
| Aug 7, 2025 | 1,570.00 | 1,598.00 | 1,567.00 | 1,587.00 | 1,550.36 | 0.76% | 97,346 |
| Aug 6, 2025 | 1,584.00 | 1,599.00 | 1,574.00 | 1,575.00 | 1,538.64 | -1.19% | 162,664 |
| Aug 5, 2025 | 1,604.00 | 1,610.00 | 1,590.00 | 1,594.00 | 1,557.20 | -0.25% | 151,716 |
| Aug 4, 2025 | 1,582.00 | 1,608.00 | 1,582.00 | 1,598.00 | 1,561.11 | 0.25% | 138,464 |
| Aug 1, 2025 | 1,602.00 | 1,632.00 | 1,590.00 | 1,594.00 | 1,557.20 | -2.39% | 134,479 |
| Jul 31, 2025 | 1,620.00 | 1,655.00 | 1,606.00 | 1,633.00 | 1,595.30 | 1.24% | 583,552 |
| Jul 30, 2025 | 1,622.00 | 1,638.00 | 1,608.00 | 1,613.00 | 1,575.76 | -0.12% | 58,583 |
| Jul 29, 2025 | 1,623.00 | 1,637.00 | 1,610.00 | 1,615.00 | 1,577.72 | -0.62% | 359,565 |
| Jul 28, 2025 | 1,628.00 | 1,650.00 | 1,625.00 | 1,625.00 | 1,587.48 | -0.06% | 248,848 |
| Jul 25, 2025 | 1,629.00 | 1,691.00 | 1,609.00 | 1,626.00 | 1,588.46 | 1.06% | 399,353 |
| Jul 24, 2025 | 1,602.00 | 1,625.00 | 1,600.00 | 1,609.00 | 1,571.85 | 0.19% | 275,519 |
| Jul 23, 2025 | 1,630.00 | 1,630.00 | 1,606.00 | 1,606.00 | 1,568.92 | -0.68% | 194,526 |
| Jul 22, 2025 | 1,621.00 | 1,635.00 | 1,602.00 | 1,617.00 | 1,579.67 | -1.04% | 213,882 |
| Jul 21, 2025 | 1,618.00 | 1,634.00 | 1,609.00 | 1,634.00 | 1,596.28 | 0.49% | 194,324 |
| Jul 18, 2025 | 1,654.00 | 1,666.00 | 1,570.00 | 1,626.00 | 1,588.46 | -2.87% | 443,433 |