Softcat plc (LON:SCT)
London
· Delayed Price · Currency is GBP · Price in GBX 1,350.00
-8.00 (-0.59%)
Apr 29, 2026, 10:31 AM GMT
Softcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,367.00 | 1,369.00 | 1,347.00 | 1,358.00 | 1,358.00 | -0.80% | 362,513 |
| Apr 27, 2026 | 1,374.00 | 1,379.00 | 1,356.00 | 1,369.00 | 1,369.00 | -0.36% | 521,832 |
| Apr 24, 2026 | 1,293.00 | 1,374.00 | 1,293.00 | 1,374.00 | 1,374.00 | 3.31% | 334,789 |
| 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 |
| Feb 10, 2026 | 1,146.00 | 1,161.00 | 1,135.00 | 1,146.00 | 1,137.02 | -0.09% | 2,149,373 |
| Feb 9, 2026 | 1,172.00 | 1,195.00 | 1,147.00 | 1,147.00 | 1,138.01 | -1.71% | 1,129,183 |
| Feb 6, 2026 | 1,210.00 | 1,210.00 | 1,163.00 | 1,167.00 | 1,157.85 | -3.63% | 1,269,404 |
| Feb 5, 2026 | 1,257.00 | 1,267.00 | 1,205.00 | 1,211.00 | 1,201.51 | -2.96% | 1,040,323 |
| Feb 4, 2026 | 1,360.00 | 1,382.00 | 1,239.00 | 1,248.00 | 1,238.22 | -9.17% | 1,503,170 |
| Feb 3, 2026 | 1,413.00 | 1,450.00 | 1,374.00 | 1,374.00 | 1,363.23 | -4.78% | 1,499,751 |
| Feb 2, 2026 | 1,435.00 | 1,452.00 | 1,429.00 | 1,443.00 | 1,431.69 | 0.91% | 974,053 |
| Jan 30, 2026 | 1,403.00 | 1,439.00 | 1,397.00 | 1,430.00 | 1,418.79 | 2.00% | 1,082,323 |
| Jan 29, 2026 | 1,443.00 | 1,443.00 | 1,402.00 | 1,402.00 | 1,391.01 | -1.96% | 832,248 |
| Jan 28, 2026 | 1,390.00 | 1,436.00 | 1,390.00 | 1,430.00 | 1,418.79 | 0.56% | 1,092,008 |
| Jan 27, 2026 | 1,424.00 | 1,443.00 | 1,412.00 | 1,422.00 | 1,410.85 | 0.14% | 1,439,160 |
| Jan 26, 2026 | 1,396.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,408.87 | 1.72% | 818,841 |
| Jan 23, 2026 | 1,406.00 | 1,406.00 | 1,392.00 | 1,396.00 | 1,385.06 | -0.50% | 513,489 |
| Jan 22, 2026 | 1,405.00 | 1,427.00 | 1,396.00 | 1,403.00 | 1,392.00 | 0.43% | 727,013 |
| Jan 21, 2026 | 1,399.00 | 1,409.00 | 1,385.00 | 1,397.00 | 1,386.05 | -0.14% | 1,220,109 |
| Jan 20, 2026 | 1,406.00 | 1,458.00 | 1,393.00 | 1,399.00 | 1,388.03 | -1.76% | 468,933 |
| Jan 19, 2026 | 1,448.00 | 1,459.00 | 1,416.00 | 1,424.00 | 1,412.84 | -2.53% | 643,573 |
| Jan 16, 2026 | 1,440.00 | 1,469.00 | 1,440.00 | 1,461.00 | 1,449.55 | - | 486,510 |
| Jan 15, 2026 | 1,450.00 | 1,464.75 | 1,446.00 | 1,461.00 | 1,449.55 | 1.04% | 590,211 |
| Jan 14, 2026 | 1,470.00 | 1,483.00 | 1,444.00 | 1,446.00 | 1,434.67 | -1.16% | 372,596 |
| Jan 13, 2026 | 1,471.00 | 1,489.00 | 1,459.00 | 1,463.00 | 1,451.53 | -1.35% | 980,827 |
| Jan 12, 2026 | 1,472.00 | 1,491.04 | 1,472.00 | 1,483.00 | 1,471.38 | 0.07% | 810,130 |
| Jan 9, 2026 | 1,463.00 | 1,485.00 | 1,457.00 | 1,482.00 | 1,470.38 | 1.23% | 1,106,212 |
| Jan 8, 2026 | 1,419.00 | 1,473.00 | 1,413.00 | 1,464.00 | 1,452.52 | 4.57% | 682,671 |
| Jan 7, 2026 | 1,397.00 | 1,400.00 | 1,372.00 | 1,400.00 | 1,389.03 | 0.72% | 1,964,745 |
| Jan 6, 2026 | 1,394.00 | 1,397.00 | 1,366.47 | 1,390.00 | 1,379.10 | -0.07% | 277,040 |
| Jan 5, 2026 | 1,377.00 | 1,391.00 | 1,358.00 | 1,391.00 | 1,380.10 | 1.24% | 676,211 |
| Jan 2, 2026 | 1,452.00 | 1,452.00 | 1,370.00 | 1,374.00 | 1,363.23 | -3.03% | 543,711 |
| Dec 31, 2025 | 1,431.00 | 1,433.00 | 1,414.00 | 1,417.00 | 1,405.89 | -0.56% | 45,229 |
| Dec 30, 2025 | 1,431.00 | 1,435.00 | 1,420.00 | 1,425.00 | 1,413.83 | -0.07% | 211,318 |
| Dec 29, 2025 | 1,403.00 | 1,426.00 | 1,403.00 | 1,426.00 | 1,414.82 | 0.78% | 142,510 |
| Dec 24, 2025 | 1,403.00 | 1,421.00 | 1,403.00 | 1,415.00 | 1,403.91 | -0.35% | 51,494 |
| Dec 23, 2025 | 1,422.00 | 1,429.00 | 1,408.00 | 1,420.00 | 1,408.87 | -0.35% | 182,295 |
| Dec 22, 2025 | 1,436.00 | 1,438.00 | 1,417.00 | 1,425.00 | 1,413.83 | -0.77% | 351,740 |
| Dec 19, 2025 | 1,431.00 | 1,445.00 | 1,426.00 | 1,436.00 | 1,424.74 | - | 387,439 |
| Dec 18, 2025 | 1,426.00 | 1,444.00 | 1,426.00 | 1,436.00 | 1,424.74 | 0.21% | 193,409 |
| Dec 17, 2025 | 1,440.00 | 1,442.00 | 1,424.00 | 1,433.00 | 1,421.77 | 0.07% | 316,041 |
| Dec 16, 2025 | 1,453.00 | 1,466.00 | 1,432.00 | 1,432.00 | 1,420.78 | -1.72% | 328,981 |
| Dec 15, 2025 | 1,451.00 | 1,474.00 | 1,450.00 | 1,457.00 | 1,445.58 | 0.48% | 210,560 |
| Dec 12, 2025 | 1,449.00 | 1,462.00 | 1,440.00 | 1,450.00 | 1,438.63 | 0.14% | 277,894 |
| Dec 11, 2025 | 1,430.00 | 1,451.00 | 1,419.00 | 1,448.00 | 1,436.65 | 1.05% | 616,472 |
| Dec 10, 2025 | 1,426.00 | 1,433.00 | 1,418.00 | 1,433.00 | 1,421.77 | 0.14% | 595,648 |
| Dec 9, 2025 | 1,465.00 | 1,465.00 | 1,431.00 | 1,431.00 | 1,419.78 | -1.17% | 264,381 |
| Dec 8, 2025 | 1,500.00 | 1,500.00 | 1,447.00 | 1,448.00 | 1,436.65 | -1.50% | 165,124 |
| Dec 5, 2025 | 1,500.00 | 1,506.00 | 1,463.00 | 1,470.00 | 1,458.48 | -1.54% | 451,185 |
| Dec 4, 2025 | 1,484.00 | 1,503.00 | 1,470.00 | 1,493.00 | 1,481.30 | 3.68% | 367,554 |
| Dec 3, 2025 | 1,432.00 | 1,449.00 | 1,432.00 | 1,440.00 | 1,428.71 | -0.41% | 775,343 |