Softcat (SCT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
16/08/2019 939.50p 944.50p 929.64p 942.50p 170935
15/08/2019 922.50p 932.50p 916.00p 929.50p 379896
14/08/2019 938.50p 938.50p 919.50p 924.00p 372115
13/08/2019 923.50p 930.50p 911.77p 926.00p 406476
12/08/2019 924.50p 930.50p 917.50p 917.50p 133092
09/08/2019 929.50p 929.50p 911.87p 914.00p 180500
08/08/2019 914.00p 921.50p 911.00p 919.00p 103798
07/08/2019 905.50p 912.50p 901.50p 905.50p 207357
06/08/2019 890.00p 918.50p 890.00p 903.00p 288995
05/08/2019 913.50p 922.05p 893.33p 898.00p 165984
02/08/2019 942.50p 948.12p 925.50p 929.50p 361783
01/08/2019 931.50p 952.00p 931.50p 951.00p 237250
31/07/2019 939.00p 964.50p 939.00p 954.00p 284096
30/07/2019 970.50p 978.00p 946.00p 946.00p 247606
29/07/2019 963.50p 981.50p 956.00p 969.50p 238129
26/07/2019 947.00p 967.00p 942.01p 954.00p 202897
25/07/2019 966.50p 1,006.00p 941.50p 949.00p 425851
24/07/2019 928.00p 931.50p 919.50p 919.50p 224655
23/07/2019 949.00p 949.00p 921.00p 925.00p 103307
22/07/2019 913.50p 942.50p 913.50p 940.00p 231376
19/07/2019 911.00p 938.50p 911.00p 938.50p 182916
18/07/2019 947.00p 949.00p 922.50p 922.50p 135232
17/07/2019 946.50p 950.00p 937.00p 940.00p 140927
16/07/2019 943.00p 952.73p 942.00p 946.00p 129253
15/07/2019 965.00p 965.00p 938.00p 953.00p 144826
12/07/2019 965.00p 965.00p 948.00p 952.00p 152453
11/07/2019 946.00p 962.00p 938.50p 956.00p 256172
10/07/2019 960.50p 965.00p 944.00p 953.00p 185836
09/07/2019 963.00p 970.00p 952.00p 964.00p 458944
08/07/2019 964.00p 975.00p 960.50p 965.50p 92077
05/07/2019 982.50p 987.50p 968.00p 971.00p 291955
04/07/2019 993.50p 1,000.85p 978.00p 978.00p 175277
03/07/2019 984.00p 1,001.00p 977.00p 993.50p 438298
02/07/2019 973.00p 984.70p 961.50p 974.50p 125298
01/07/2019 989.00p 989.00p 966.66p 967.50p 177130
28/06/2019 967.00p 983.00p 966.04p 971.50p 271819
27/06/2019 960.00p 964.00p 955.00p 964.00p 119672
26/06/2019 959.00p 959.00p 945.00p 957.50p 282528
25/06/2019 953.00p 959.00p 947.09p 955.50p 161282
24/06/2019 938.00p 956.50p 937.50p 951.00p 989461
21/06/2019 939.00p 939.00p 913.50p 939.00p 1377461
20/06/2019 923.50p 937.00p 914.40p 920.00p 153876
19/06/2019 932.00p 932.00p 912.00p 916.00p 251555
18/06/2019 919.50p 936.00p 909.60p 925.00p 301998
17/06/2019 951.50p 951.98p 912.00p 917.00p 252159
14/06/2019 956.00p 959.50p 934.50p 941.00p 145218
13/06/2019 944.00p 962.00p 944.00p 951.50p 188948
12/06/2019 948.50p 958.50p 948.00p 950.00p 140716
11/06/2019 945.50p 960.50p 945.50p 950.50p 205970
10/06/2019 940.00p 948.00p 934.50p 945.50p 203995
07/06/2019 921.50p 938.00p 921.50p 930.00p 241722
06/06/2019 933.50p 938.82p 919.50p 920.00p 186880
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

*Close Price adjusted for both dividends and splits