Softcat (SCT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Softcat

Date Open High Low Close* Volume
05/06/2019 916.50p 955.00p 916.50p 924.50p 328602
04/06/2019 924.00p 929.00p 904.14p 921.00p 1063273
03/06/2019 909.50p 930.50p 901.85p 922.50p 292439
31/05/2019 931.00p 931.00p 903.50p 909.50p 169810
30/05/2019 907.00p 937.00p 907.00p 932.00p 143017
29/05/2019 926.50p 939.00p 906.00p 912.50p 258789
28/05/2019 935.50p 942.00p 930.50p 940.50p 515129
24/05/2019 939.50p 943.00p 927.50p 938.50p 225275
23/05/2019 963.50p 965.05p 927.50p 933.00p 284021
22/05/2019 977.50p 980.50p 962.00p 967.00p 323004
21/05/2019 952.50p 986.00p 952.50p 966.50p 357935
20/05/2019 965.00p 974.17p 924.01p 949.50p 406981
17/05/2019 923.50p 940.00p 918.00p 940.00p 165653
16/05/2019 921.50p 929.50p 912.00p 929.50p 110791
15/05/2019 922.50p 926.50p 909.00p 916.00p 165273
14/05/2019 884.50p 922.50p 884.50p 918.50p 273707
13/05/2019 893.00p 903.00p 881.50p 885.00p 146264
10/05/2019 892.50p 912.73p 892.50p 900.50p 132407
09/05/2019 929.00p 929.00p 892.50p 898.50p 243472
08/05/2019 928.50p 937.50p 916.00p 926.00p 300036
07/05/2019 934.00p 940.50p 926.54p 932.50p 608094
03/05/2019 910.00p 932.00p 896.00p 931.50p 330282
02/05/2019 916.50p 916.50p 895.00p 913.50p 209147
01/05/2019 911.00p 915.50p 903.50p 910.00p 81489
30/04/2019 886.00p 915.50p 886.00p 907.00p 500007
29/04/2019 883.00p 902.00p 880.00p 899.00p 478422
26/04/2019 863.00p 885.00p 863.00p 880.00p 252707
25/04/2019 863.50p 867.84p 859.00p 862.00p 162384
24/04/2019 882.00p 886.50p 867.00p 876.50p 240786
23/04/2019 874.50p 877.00p 864.00p 876.50p 150188
18/04/2019 863.50p 870.00p 861.50p 869.00p 151847
17/04/2019 864.50p 870.00p 856.00p 868.00p 181559
16/04/2019 866.50p 866.50p 852.50p 860.00p 484306
15/04/2019 870.50p 871.35p 858.50p 858.50p 202487
12/04/2019 865.00p 872.50p 859.50p 868.50p 334066
11/04/2019 856.50p 860.50p 853.50p 860.00p 335970
10/04/2019 850.00p 859.50p 847.00p 856.00p 236537
09/04/2019 859.50p 859.50p 850.50p 852.50p 304594
08/04/2019 852.00p 865.00p 847.50p 860.50p 196420
05/04/2019 852.00p 864.40p 848.00p 852.00p 579872
04/04/2019 850.00p 861.00p 847.50p 858.00p 352772
03/04/2019 850.00p 859.50p 847.99p 858.50p 284504
02/04/2019 826.00p 848.50p 819.12p 846.00p 235642
01/04/2019 828.00p 834.00p 816.00p 834.00p 191340
29/03/2019 820.00p 832.00p 807.00p 830.00p 280223
28/03/2019 797.00p 812.00p 795.10p 812.00p 371634
27/03/2019 813.00p 819.90p 800.00p 804.00p 211609
26/03/2019 816.00p 819.00p 802.00p 809.00p 280371
25/03/2019 839.00p 845.00p 807.00p 815.00p 281657
22/03/2019 860.00p 863.00p 837.35p 841.00p 156049
21/03/2019 846.00p 865.00p 842.00p 858.00p 191285
20/03/2019 875.00p 905.11p 844.00p 844.00p 408033
19/03/2019 859.00p 906.00p 843.00p 872.00p 625993
18/03/2019 808.00p 842.00p 805.00p 837.00p 671410
15/03/2019 813.00p 828.00p 793.10p 823.00p 493837
14/03/2019 782.00p 810.00p 782.00p 810.00p 868026
13/03/2019 769.00p 786.00p 769.00p 782.00p 215517
12/03/2019 766.00p 782.00p 761.60p 777.00p 288229
11/03/2019 761.00p 763.04p 749.00p 763.00p 187163
08/03/2019 743.00p 757.00p 735.00p 752.00p 165253
07/03/2019 765.00p 766.00p 739.00p 746.00p 253519
06/03/2019 766.00p 773.00p 759.00p 770.00p 157240
05/03/2019 771.00p 775.68p 760.40p 771.00p 157345
04/03/2019 780.00p 780.36p 764.50p 770.00p 296938
01/03/2019 762.00p 778.00p 760.00p 778.00p 194221
28/02/2019 740.00p 758.00p 740.00p 758.00p 221499
27/02/2019 737.00p 748.00p 736.00p 746.00p 293105
26/02/2019 727.00p 749.00p 727.00p 743.00p 269304
25/02/2019 740.00p 750.00p 736.00p 743.00p 303133
22/02/2019 750.00p 750.00p 745.00p 747.00p 118432
21/02/2019 740.00p 747.00p 730.00p 746.00p 328410
20/02/2019 717.00p 735.00p 717.00p 733.00p 169754
19/02/2019 725.00p 732.00p 721.00p 727.00p 200612
18/02/2019 713.00p 734.00p 711.84p 731.00p 121822
15/02/2019 715.00p 729.00p 711.00p 716.00p 133826
14/02/2019 710.00p 716.00p 704.00p 716.00p 122133
13/02/2019 697.00p 716.00p 696.00p 716.00p 118135
12/02/2019 723.00p 723.00p 696.00p 702.00p 155215
11/02/2019 708.00p 718.00p 707.74p 709.00p 190225
08/02/2019 714.00p 720.00p 706.00p 709.00p 197765
07/02/2019 703.00p 716.00p 703.00p 715.00p 222888
06/02/2019 703.00p 718.00p 702.75p 712.00p 483702
05/02/2019 705.00p 711.92p 703.00p 707.00p 268180
04/02/2019 697.00p 710.00p 697.00p 700.00p 171049
01/02/2019 690.00p 704.00p 690.00p 703.00p 395815
31/01/2019 695.00p 704.00p 690.00p 695.00p 198590
30/01/2019 702.00p 711.00p 688.00p 699.00p 168777
29/01/2019 703.00p 720.26p 697.00p 697.00p 197144
28/01/2019 700.00p 708.00p 696.60p 705.00p 311050
25/01/2019 697.00p 716.00p 697.00p 705.00p 291906
24/01/2019 694.00p 706.00p 688.00p 703.00p 249874
23/01/2019 675.00p 698.00p 673.00p 691.00p 175488
22/01/2019 678.00p 692.00p 674.00p 684.00p 155193
21/01/2019 698.00p 698.00p 678.00p 682.00p 135098
18/01/2019 667.00p 700.00p 667.00p 692.00p 245678
17/01/2019 670.00p 676.00p 656.00p 672.00p 111701
16/01/2019 672.00p 686.00p 664.55p 680.00p 219247
15/01/2019 658.00p 674.00p 653.00p 674.00p 301614
14/01/2019 665.00p 678.00p 646.00p 662.00p 179637
11/01/2019 657.00p 690.00p 656.00p 680.00p 234467
10/01/2019 695.00p 695.00p 655.00p 663.00p 457202
09/01/2019 665.00p 717.00p 661.88p 694.00p 902407
08/01/2019 595.00p 603.00p 584.00p 589.00p 219396
07/01/2019 583.00p 606.30p 575.91p 598.00p 138343
04/01/2019 568.00p 581.00p 562.51p 578.00p 189711
03/01/2019 580.00p 582.00p 566.00p 570.00p 186099
02/01/2019 592.00p 592.00p 572.00p 580.00p 212853
31/12/2018 586.00p 594.43p 576.00p 588.00p 78051
28/12/2018 575.00p 588.00p 570.00p 573.00p 82771
27/12/2018 586.00p 596.00p 569.00p 574.00p 106885
24/12/2018 579.00p 594.50p 579.00p 583.00p 47573
21/12/2018 582.00p 599.00p 577.00p 591.00p 476825
20/12/2018 576.00p 601.00p 574.00p 587.00p 273401
19/12/2018 563.00p 596.00p 558.00p 585.00p 264033
18/12/2018 573.00p 576.00p 550.30p 565.00p 312909
17/12/2018 600.00p 600.00p 573.00p 580.00p 341486
14/12/2018 584.00p 603.00p 584.00p 602.00p 341322
13/12/2018 605.00p 605.00p 588.00p 597.00p 123692
12/12/2018 617.00p 617.00p 591.00p 596.00p 160666
11/12/2018 595.00p 616.00p 594.00p 609.00p 218092
10/12/2018 588.00p 595.00p 583.24p 595.00p 324255
07/12/2018 592.00p 611.00p 590.48p 595.00p 200883
06/12/2018 585.00p 592.90p 572.00p 589.00p 173337
05/12/2018 582.00p 607.00p 573.67p 599.00p 189604
04/12/2018 610.00p 620.00p 589.00p 589.00p 255690
03/12/2018 612.00p 617.76p 605.00p 617.00p 166721
30/11/2018 603.00p 615.00p 599.00p 602.00p 234686
29/11/2018 610.00p 624.00p 601.00p 605.00p 256220
28/11/2018 586.00p 611.00p 581.10p 609.00p 639803
27/11/2018 590.00p 604.00p 579.00p 589.00p 325547
26/11/2018 602.00p 605.00p 589.50p 593.00p 259918
23/11/2018 589.00p 610.00p 589.00p 604.00p 144132
22/11/2018 590.00p 600.00p 586.20p 592.00p 173660
21/11/2018 603.00p 603.00p 583.00p 594.00p 393992
20/11/2018 623.00p 628.00p 600.00p 600.00p 402815
19/11/2018 618.00p 644.00p 614.16p 629.00p 335404
16/11/2018 642.00p 642.48p 620.00p 620.00p 228285
15/11/2018 646.00p 648.00p 625.00p 647.00p 190390
14/11/2018 643.00p 653.00p 638.00p 638.00p 366928
13/11/2018 644.00p 655.00p 638.00p 645.00p 383882
12/11/2018 660.00p 660.00p 633.28p 636.00p 236714
09/11/2018 647.00p 662.00p 646.00p 655.00p 274930
08/11/2018 666.00p 666.00p 643.00p 653.00p 188449
07/11/2018 669.00p 682.00p 655.00p 660.00p 225764
06/11/2018 655.00p 667.00p 645.00p 663.00p 318803
05/11/2018 649.00p 655.00p 640.00p 651.00p 445531
02/11/2018 655.00p 665.00p 644.00p 644.00p 342337
01/11/2018 625.00p 663.00p 621.00p 652.00p 522564
31/10/2018 691.00p 692.00p 622.00p 645.00p 1041845
30/10/2018 699.00p 700.80p 680.00p 685.00p 347690
29/10/2018 660.00p 701.00p 660.00p 700.00p 404386
26/10/2018 677.00p 677.00p 646.00p 667.00p 490693
25/10/2018 672.00p 680.00p 649.81p 675.00p 649180
24/10/2018 708.00p 712.00p 680.00p 680.00p 553458
23/10/2018 716.00p 736.00p 690.00p 696.00p 479458
22/10/2018 742.00p 750.00p 720.00p 728.00p 455677
19/10/2018 736.00p 754.00p 723.00p 743.00p 469475
18/10/2018 707.00p 735.00p 672.00p 735.00p 1417738
17/10/2018 785.00p 785.00p 700.00p 700.00p 1788958
16/10/2018 754.00p 791.00p 738.00p 791.00p 690493
15/10/2018 716.00p 750.00p 715.00p 750.00p 519546
12/10/2018 701.00p 725.00p 699.90p 725.00p 520098
11/10/2018 692.00p 698.00p 665.00p 698.00p 717970
10/10/2018 724.00p 731.00p 700.00p 700.00p 473047
09/10/2018 747.00p 751.00p 723.71p 730.00p 438599
08/10/2018 784.00p 784.00p 742.00p 750.00p 416069
05/10/2018 825.00p 825.00p 786.00p 786.00p 251419
04/10/2018 842.00p 842.00p 820.00p 822.00p 206369
03/10/2018 813.00p 844.00p 808.60p 843.00p 217360
02/10/2018 818.00p 834.00p 811.00p 815.00p 228880
01/10/2018 804.00p 823.00p 792.87p 818.00p 241432
28/09/2018 796.00p 807.00p 787.87p 795.00p 213851
27/09/2018 802.00p 805.00p 793.24p 798.00p 137502
26/09/2018 798.00p 805.76p 795.00p 801.00p 102504
25/09/2018 791.00p 806.00p 788.92p 801.00p 153575
24/09/2018 798.00p 806.00p 787.00p 795.00p 146866
21/09/2018 791.00p 803.00p 781.00p 803.00p 1346375
20/09/2018 807.00p 810.00p 793.00p 796.00p 232093
19/09/2018 810.00p 818.00p 804.75p 805.00p 229327
18/09/2018 822.00p 822.00p 810.24p 814.00p 146728
17/09/2018 822.00p 823.64p 814.00p 817.00p 98582
14/09/2018 810.00p 823.00p 807.00p 818.00p 162386
13/09/2018 825.00p 826.00p 809.88p 813.00p 180708
12/09/2018 824.00p 825.00p 818.00p 825.00p 182117
11/09/2018 816.00p 823.64p 814.00p 821.00p 151036
10/09/2018 818.00p 821.00p 805.00p 821.00p 200827
07/09/2018 817.00p 829.00p 813.00p 822.00p 170314
06/09/2018 833.00p 834.90p 813.00p 825.00p 277832
05/09/2018 848.00p 852.00p 827.00p 827.00p 148899
04/09/2018 853.00p 857.64p 841.00p 841.00p 181474
03/09/2018 862.00p 862.00p 842.14p 850.00p 136634
31/08/2018 886.00p 886.00p 842.00p 850.00p 456775
30/08/2018 875.00p 888.00p 864.00p 888.00p 145171
29/08/2018 881.00p 881.00p 866.76p 875.00p 174234
28/08/2018 844.00p 880.30p 840.00p 875.00p 259996
24/08/2018 838.00p 843.00p 831.34p 839.00p 78160
23/08/2018 836.00p 847.00p 833.00p 835.00p 188413
22/08/2018 850.00p 857.76p 834.00p 839.00p 140793
21/08/2018 830.00p 858.00p 828.00p 854.00p 206910
20/08/2018 838.00p 846.85p 833.15p 834.00p 108571

*Close Price adjusted for both dividends and splits