Softcat (SCT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/06/2020 1,161.00p 1,165.00p 1,128.00p 1,135.00p 143510
29/05/2020 1,122.00p 1,161.00p 1,116.59p 1,146.00p 252606
28/05/2020 1,191.00p 1,191.00p 1,135.00p 1,135.00p 363395
27/05/2020 1,182.00p 1,195.00p 1,156.00p 1,158.00p 319926
26/05/2020 1,289.00p 1,289.00p 1,165.00p 1,175.00p 604119
25/05/2020 1,244.00p 1,267.96p 1,226.00p 1,257.00p 230999
22/05/2020 1,244.00p 1,267.96p 1,226.00p 1,257.00p 232984
21/05/2020 1,220.00p 1,271.42p 1,201.55p 1,245.00p 209001
20/05/2020 1,216.00p 1,241.00p 1,185.00p 1,241.00p 268813
19/05/2020 1,220.00p 1,230.00p 1,181.00p 1,189.00p 182750
18/05/2020 1,189.00p 1,206.22p 1,165.00p 1,201.00p 136226
15/05/2020 1,115.00p 1,171.00p 1,115.00p 1,166.00p 308068
14/05/2020 1,164.00p 1,169.50p 1,095.37p 1,113.00p 237959
13/05/2020 1,179.00p 1,193.00p 1,172.00p 1,181.00p 329314
12/05/2020 1,150.00p 1,226.00p 1,150.00p 1,202.00p 433554
11/05/2020 1,153.00p 1,182.00p 1,138.98p 1,175.00p 247188
08/05/2020 1,135.00p 1,148.00p 1,126.00p 1,139.00p 275523
07/05/2020 1,135.00p 1,148.00p 1,126.00p 1,139.00p 275523
06/05/2020 1,130.00p 1,139.00p 1,115.00p 1,124.00p 278960
05/05/2020 1,159.00p 1,171.20p 1,128.00p 1,128.00p 299749
04/05/2020 1,120.00p 1,135.00p 1,095.11p 1,133.00p 213794
01/05/2020 1,118.00p 1,123.00p 1,099.98p 1,123.00p 246375
30/04/2020 1,142.00p 1,173.00p 1,119.96p 1,130.00p 307388
29/04/2020 1,121.00p 1,165.00p 1,105.00p 1,152.00p 353773
28/04/2020 1,109.00p 1,139.00p 1,093.09p 1,116.00p 285452
27/04/2020 1,118.00p 1,129.00p 1,098.00p 1,104.00p 184446
24/04/2020 1,067.00p 1,124.00p 1,067.00p 1,100.00p 241825
23/04/2020 1,090.00p 1,096.00p 1,055.00p 1,085.00p 293667
22/04/2020 1,080.00p 1,089.00p 1,056.00p 1,064.00p 384157
21/04/2020 1,097.00p 1,114.00p 1,081.84p 1,085.00p 270335
20/04/2020 1,136.00p 1,136.00p 1,083.00p 1,097.00p 263727
17/04/2020 1,080.00p 1,115.00p 1,065.00p 1,111.00p 506282
16/04/2020 1,068.00p 1,085.00p 1,046.00p 1,058.00p 240790
15/04/2020 1,084.00p 1,098.00p 1,045.00p 1,060.00p 502030
14/04/2020 1,094.00p 1,117.59p 1,059.00p 1,101.00p 376683
09/04/2020 1,055.00p 1,079.00p 1,050.00p 1,067.00p 261053
08/04/2020 980.50p 1,052.00p 980.50p 1,041.00p 259410
07/04/2020 972.00p 1,017.00p 972.00p 991.50p 778368
06/04/2020 960.50p 1,003.70p 940.50p 967.00p 333268
03/04/2020 1,020.00p 1,020.00p 931.26p 941.50p 267234
02/04/2020 1,056.00p 1,056.00p 994.00p 1,000.00p 572264
01/04/2020 1,018.00p 1,045.00p 997.00p 1,033.00p 437580
31/03/2020 1,040.00p 1,057.00p 1,013.00p 1,037.00p 562200
30/03/2020 989.00p 1,021.00p 958.58p 1,017.00p 458333
27/03/2020 1,015.00p 1,045.00p 999.00p 1,020.00p 312279
26/03/2020 1,049.00p 1,063.00p 998.01p 1,048.00p 574110
25/03/2020 986.50p 1,050.96p 986.50p 1,041.00p 555856
24/03/2020 978.50p 981.76p 926.50p 972.00p 347377
23/03/2020 910.00p 942.24p 866.50p 928.50p 502405
20/03/2020 950.00p 1,003.00p 917.63p 931.50p 968305
19/03/2020 913.50p 926.00p 832.17p 905.50p 1059731
18/03/2020 964.00p 999.07p 904.50p 924.00p 818122
17/03/2020 935.00p 1,037.00p 890.50p 935.00p 753355
16/03/2020 975.50p 975.50p 861.50p 941.00p 832856
13/03/2020 952.50p 983.50p 925.00p 978.00p 689816
12/03/2020 950.50p 970.50p 910.52p 937.00p 836436
11/03/2020 989.50p 1,012.00p 974.00p 992.00p 519670
10/03/2020 989.00p 1,029.00p 976.00p 988.50p 514457
09/03/2020 1,045.00p 1,045.00p 954.00p 965.00p 368309
06/03/2020 1,053.00p 1,053.00p 1,004.99p 1,035.00p 241631
05/03/2020 1,079.00p 1,082.00p 1,048.00p 1,055.00p 158878
04/03/2020 1,058.00p 1,077.00p 1,046.00p 1,063.00p 372954
03/03/2020 1,062.00p 1,082.00p 1,052.00p 1,059.00p 264825
02/03/2020 1,063.00p 1,093.24p 1,027.00p 1,049.00p 242438
28/02/2020 1,020.00p 1,060.00p 999.00p 1,056.00p 495292
27/02/2020 1,109.00p 1,116.99p 1,029.00p 1,057.00p 492044
26/02/2020 1,146.00p 1,146.00p 1,096.00p 1,120.00p 1257328
25/02/2020 1,182.00p 1,190.00p 1,134.00p 1,134.00p 203583
24/02/2020 1,167.00p 1,168.42p 1,129.52p 1,155.00p 240816
21/02/2020 1,221.00p 1,221.00p 1,185.00p 1,190.00p 176444
20/02/2020 1,225.00p 1,236.03p 1,210.00p 1,227.00p 261082
19/02/2020 1,212.00p 1,219.00p 1,205.00p 1,217.00p 125546
18/02/2020 1,199.00p 1,221.70p 1,186.63p 1,207.00p 223578
17/02/2020 1,243.00p 1,258.00p 1,200.21p 1,208.00p 127442
14/02/2020 1,261.00p 1,261.49p 1,240.00p 1,258.00p 74477
13/02/2020 1,246.00p 1,258.00p 1,229.00p 1,242.00p 140763
12/02/2020 1,238.00p 1,260.00p 1,232.00p 1,260.00p 115074
11/02/2020 1,226.00p 1,243.00p 1,207.10p 1,234.00p 91245
10/02/2020 1,214.00p 1,222.00p 1,199.00p 1,217.00p 127049
07/02/2020 1,241.00p 1,241.00p 1,209.00p 1,220.00p 109077
06/02/2020 1,201.00p 1,226.00p 1,201.00p 1,220.00p 124202
05/02/2020 1,220.00p 1,226.98p 1,202.00p 1,220.00p 170597
04/02/2020 1,169.00p 1,210.00p 1,169.00p 1,207.00p 123083
03/02/2020 1,158.00p 1,178.19p 1,150.58p 1,178.00p 128419
31/01/2020 1,176.00p 1,176.00p 1,146.00p 1,155.00p 200023
30/01/2020 1,177.00p 1,180.42p 1,148.00p 1,150.00p 170958
29/01/2020 1,224.00p 1,224.00p 1,165.00p 1,165.00p 234016
28/01/2020 1,253.00p 1,253.00p 1,198.00p 1,208.00p 108485
27/01/2020 1,253.00p 1,253.00p 1,212.00p 1,229.00p 139372
24/01/2020 1,230.00p 1,270.00p 1,230.00p 1,247.00p 112246
23/01/2020 1,262.00p 1,262.00p 1,232.00p 1,236.00p 128985
22/01/2020 1,271.00p 1,277.00p 1,245.00p 1,248.00p 486599
21/01/2020 1,226.00p 1,261.00p 1,213.00p 1,257.00p 158191
20/01/2020 1,230.00p 1,253.00p 1,225.00p 1,239.00p 70414
17/01/2020 1,247.00p 1,251.00p 1,221.00p 1,234.00p 137209
16/01/2020 1,222.00p 1,225.00p 1,212.00p 1,220.00p 152551
15/01/2020 1,199.00p 1,227.00p 1,199.00p 1,216.00p 280420
14/01/2020 1,217.00p 1,230.00p 1,205.00p 1,221.00p 273497
13/01/2020 1,161.00p 1,218.00p 1,156.10p 1,218.00p 400779
10/01/2020 1,137.00p 1,155.00p 1,136.00p 1,151.00p 372814
09/01/2020 1,160.00p 1,168.49p 1,138.00p 1,150.00p 180922
08/01/2020 1,168.00p 1,169.90p 1,153.00p 1,157.00p 157653
07/01/2020 1,157.00p 1,173.00p 1,151.00p 1,173.00p 251046
06/01/2020 1,158.00p 1,176.90p 1,132.00p 1,154.00p 198256
03/01/2020 1,193.00p 1,208.00p 1,168.11p 1,184.00p 127071
02/01/2020 1,171.00p 1,200.00p 1,152.72p 1,198.00p 198432
31/12/2019 1,159.00p 1,177.00p 1,151.00p 1,152.00p 49897
30/12/2019 1,170.00p 1,172.00p 1,153.00p 1,163.00p 56088
27/12/2019 1,176.00p 1,180.58p 1,153.84p 1,172.00p 92706
24/12/2019 1,174.00p 1,179.00p 1,156.29p 1,171.00p 68813
23/12/2019 1,129.00p 1,158.00p 1,121.44p 1,146.00p 122104
20/12/2019 1,103.00p 1,126.00p 1,103.00p 1,126.00p 352753
19/12/2019 1,114.00p 1,131.00p 1,108.00p 1,115.00p 158033
18/12/2019 1,121.00p 1,130.13p 1,116.95p 1,127.00p 246609
17/12/2019 1,162.00p 1,162.00p 1,121.00p 1,128.00p 293819
16/12/2019 1,130.00p 1,169.00p 1,117.64p 1,157.00p 311155
13/12/2019 1,123.00p 1,159.78p 1,108.00p 1,112.00p 671369
12/12/2019 1,092.00p 1,099.00p 1,089.00p 1,094.00p 190158
11/12/2019 1,100.00p 1,109.79p 1,080.00p 1,092.00p 252728
10/12/2019 1,106.00p 1,117.65p 1,096.00p 1,106.00p 297544
09/12/2019 1,097.00p 1,108.00p 1,076.08p 1,105.00p 388738
06/12/2019 1,104.00p 1,110.00p 1,078.00p 1,101.00p 179404
05/12/2019 1,114.00p 1,116.00p 1,081.10p 1,104.00p 154614
04/12/2019 1,115.00p 1,119.78p 1,101.00p 1,108.00p 190049
03/12/2019 1,106.00p 1,120.00p 1,098.51p 1,110.00p 254792
02/12/2019 1,128.00p 1,133.13p 1,102.00p 1,103.00p 379718
29/11/2019 1,118.00p 1,141.00p 1,118.00p 1,126.00p 143111
28/11/2019 1,125.00p 1,134.00p 1,117.00p 1,129.00p 448281
27/11/2019 1,163.00p 1,163.00p 1,130.00p 1,135.00p 263447
26/11/2019 1,118.00p 1,140.00p 1,117.00p 1,134.00p 449584
25/11/2019 1,148.00p 1,157.94p 1,124.00p 1,130.00p 286310
22/11/2019 1,133.00p 1,175.00p 1,133.00p 1,161.00p 195481
21/11/2019 1,165.00p 1,167.00p 1,147.00p 1,160.00p 253486
20/11/2019 1,159.00p 1,179.00p 1,150.00p 1,172.00p 177702
19/11/2019 1,180.00p 1,187.00p 1,161.00p 1,170.00p 266735
18/11/2019 1,141.00p 1,193.00p 1,141.00p 1,176.00p 188782
15/11/2019 1,171.00p 1,172.64p 1,151.00p 1,155.00p 476331
14/11/2019 1,128.00p 1,159.00p 1,113.93p 1,149.00p 220014
13/11/2019 1,114.00p 1,140.00p 1,103.52p 1,135.00p 281024
12/11/2019 1,123.00p 1,136.00p 1,081.00p 1,110.00p 480270
11/11/2019 1,089.00p 1,126.00p 1,087.00p 1,126.00p 363867
08/11/2019 1,087.00p 1,103.00p 1,080.00p 1,096.00p 236802
07/11/2019 1,066.00p 1,089.00p 1,051.00p 1,089.00p 403066
06/11/2019 1,064.00p 1,097.00p 1,047.25p 1,077.00p 356720
05/11/2019 1,004.00p 1,055.00p 998.50p 1,047.00p 440462
04/11/2019 968.50p 1,006.00p 959.00p 1,004.00p 359039
01/11/2019 950.00p 966.50p 942.00p 962.00p 302450
31/10/2019 944.00p 952.00p 938.50p 940.50p 189889
30/10/2019 940.00p 948.93p 924.50p 936.50p 427506
29/10/2019 941.50p 951.50p 929.00p 944.00p 299754
28/10/2019 942.50p 953.17p 934.00p 950.50p 204543
25/10/2019 945.00p 954.50p 932.00p 950.00p 471682
24/10/2019 916.00p 951.00p 900.00p 950.00p 549723
23/10/2019 926.00p 957.50p 892.00p 918.50p 829769
22/10/2019 964.50p 967.50p 941.50p 941.50p 238254
21/10/2019 959.00p 982.50p 959.00p 962.00p 206540
18/10/2019 970.00p 985.00p 969.00p 971.50p 204030
17/10/2019 965.50p 982.00p 961.11p 972.50p 156357
16/10/2019 979.00p 979.00p 957.00p 965.00p 229046
15/10/2019 970.00p 979.50p 948.00p 970.50p 294077
14/10/2019 934.00p 965.48p 932.00p 952.00p 179640
11/10/2019 925.00p 961.50p 914.50p 952.50p 1398161
10/10/2019 947.50p 947.50p 913.50p 913.50p 387498
09/10/2019 943.50p 954.50p 926.50p 934.00p 179154
08/10/2019 966.00p 969.00p 940.00p 942.00p 173508
07/10/2019 980.00p 981.00p 956.00p 961.50p 207721
04/10/2019 966.00p 979.00p 962.50p 976.00p 130671
03/10/2019 1,007.00p 1,007.00p 961.50p 965.50p 415595
02/10/2019 1,010.00p 1,020.00p 994.00p 995.00p 251854
01/10/2019 994.00p 1,026.66p 994.00p 1,019.00p 129413
30/09/2019 994.50p 1,002.00p 984.50p 1,002.00p 139798
27/09/2019 995.00p 1,005.00p 991.00p 999.00p 146312
26/09/2019 974.00p 992.00p 974.00p 990.50p 218056
25/09/2019 985.00p 992.11p 968.50p 980.00p 400915
24/09/2019 991.00p 1,014.00p 991.00p 993.00p 129435
23/09/2019 1,001.00p 1,003.00p 994.00p 1,000.00p 301282
20/09/2019 998.50p 1,010.00p 980.25p 996.50p 178589
19/09/2019 999.00p 1,010.00p 991.34p 999.50p 91964
18/09/2019 993.50p 1,003.00p 988.00p 997.50p 132416
17/09/2019 987.00p 1,009.00p 983.50p 1,002.00p 107192
16/09/2019 979.00p 989.50p 976.00p 986.50p 297076
13/09/2019 986.00p 998.50p 980.00p 982.50p 240374
12/09/2019 984.50p 986.50p 976.00p 981.00p 357336
11/09/2019 987.00p 992.77p 977.43p 978.50p 287058
10/09/2019 1,004.00p 1,004.00p 960.50p 980.00p 1158992
09/09/2019 1,020.00p 1,024.58p 1,000.00p 1,001.00p 437364
06/09/2019 1,040.00p 1,059.00p 1,018.00p 1,022.00p 213181
05/09/2019 1,034.00p 1,046.00p 1,033.00p 1,044.00p 192399
04/09/2019 1,030.00p 1,035.50p 1,023.00p 1,030.00p 140186
03/09/2019 1,019.00p 1,026.00p 1,016.00p 1,026.00p 275164
02/09/2019 1,031.00p 1,036.51p 1,016.00p 1,019.00p 239835
30/08/2019 1,011.00p 1,054.00p 1,008.00p 1,040.00p 383952
29/08/2019 1,000.00p 1,013.00p 994.00p 1,012.00p 227809
28/08/2019 1,000.00p 1,005.00p 994.50p 1,005.00p 599046
27/08/2019 991.50p 1,002.00p 986.00p 1,001.00p 220422
23/08/2019 998.00p 1,005.00p 988.00p 989.50p 170637
22/08/2019 991.50p 1,002.00p 983.50p 990.00p 215865
21/08/2019 951.00p 991.50p 945.26p 991.50p 607362
20/08/2019 954.00p 955.00p 939.00p 955.00p 83538
19/08/2019 943.00p 953.00p 937.00p 949.00p 330813

*Close Price adjusted for both dividends and splits