Softcat (SCT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/11/2023 1,334.00p 1,334.00p 1,297.00p 1,302.00p 112936
17/11/2023 1,323.00p 1,323.00p 1,289.00p 1,306.00p 178031
16/11/2023 1,307.00p 1,317.00p 1,291.00p 1,293.00p 129332
15/11/2023 1,302.00p 1,333.00p 1,298.00p 1,307.00p 473396
14/11/2023 1,291.00p 1,337.00p 1,282.34p 1,330.00p 157849
13/11/2023 1,286.00p 1,299.00p 1,268.00p 1,288.00p 205451
10/11/2023 1,296.00p 1,310.00p 1,268.00p 1,288.00p 127584
09/11/2023 1,315.00p 1,315.00p 1,273.00p 1,308.00p 158203
08/11/2023 1,271.00p 1,329.00p 1,271.00p 1,324.00p 288850
07/11/2023 1,261.00p 1,304.00p 1,261.00p 1,303.00p 126689
06/11/2023 1,326.00p 1,326.00p 1,283.00p 1,283.00p 171446
03/11/2023 1,334.00p 1,334.00p 1,304.00p 1,305.00p 99021
02/11/2023 1,297.00p 1,314.00p 1,288.00p 1,308.00p 479525
01/11/2023 1,270.00p 1,287.00p 1,246.00p 1,282.00p 156499
31/10/2023 1,224.00p 1,281.00p 1,224.00p 1,265.00p 194136
30/10/2023 1,242.00p 1,268.00p 1,242.00p 1,252.00p 359132
27/10/2023 1,200.00p 1,239.00p 1,197.00p 1,239.00p 208947
26/10/2023 1,239.00p 1,264.00p 1,212.00p 1,212.00p 297139
25/10/2023 1,242.00p 1,274.00p 1,241.00p 1,249.00p 378200
24/10/2023 1,343.00p 1,393.00p 1,150.00p 1,238.00p 630241
23/10/2023 1,443.00p 1,443.00p 1,387.00p 1,405.00p 271407
20/10/2023 1,423.00p 1,426.00p 1,403.00p 1,404.00p 423907
19/10/2023 1,385.00p 1,458.00p 1,385.00p 1,427.00p 202664
18/10/2023 1,428.00p 1,454.00p 1,405.00p 1,420.00p 240220
17/10/2023 1,398.00p 1,462.00p 1,398.00p 1,451.00p 191132
16/10/2023 1,419.00p 1,434.00p 1,397.00p 1,432.00p 138220
13/10/2023 1,463.00p 1,468.50p 1,415.00p 1,416.00p 186957
12/10/2023 1,453.00p 1,490.00p 1,452.00p 1,459.00p 129415
11/10/2023 1,408.00p 1,464.00p 1,408.00p 1,453.00p 157524
10/10/2023 1,438.00p 1,453.00p 1,429.00p 1,453.00p 270206
09/10/2023 1,461.00p 1,478.00p 1,419.00p 1,419.00p 193934
06/10/2023 1,415.00p 1,484.00p 1,415.00p 1,478.00p 159236
05/10/2023 1,409.00p 1,462.00p 1,409.00p 1,419.00p 322448
04/10/2023 1,371.00p 1,448.00p 1,369.95p 1,447.00p 287925
03/10/2023 1,454.00p 1,454.00p 1,399.00p 1,400.00p 128448
02/10/2023 1,464.00p 1,477.00p 1,425.00p 1,431.00p 151378
29/09/2023 1,464.00p 1,483.00p 1,444.00p 1,459.00p 172870
28/09/2023 1,409.00p 1,441.00p 1,396.00p 1,436.00p 115357
27/09/2023 1,380.00p 1,412.00p 1,380.00p 1,400.00p 197690
26/09/2023 1,414.00p 1,451.00p 1,406.00p 1,408.00p 228351
25/09/2023 1,451.00p 1,465.00p 1,439.00p 1,454.00p 101078
22/09/2023 1,443.00p 1,467.00p 1,440.00p 1,456.00p 202602
21/09/2023 1,448.00p 1,461.00p 1,438.00p 1,440.00p 131418
20/09/2023 1,427.00p 1,461.00p 1,427.00p 1,459.00p 200919
19/09/2023 1,410.00p 1,451.00p 1,410.00p 1,436.00p 53852
18/09/2023 1,437.00p 1,464.00p 1,437.00p 1,444.00p 91800
15/09/2023 1,457.00p 1,500.00p 1,455.00p 1,465.00p 450046
14/09/2023 1,505.00p 1,505.00p 1,466.00p 1,480.00p 400468
13/09/2023 1,479.00p 1,481.83p 1,461.00p 1,480.00p 291931
12/09/2023 1,500.00p 1,504.00p 1,478.00p 1,478.00p 119189
11/09/2023 1,483.00p 1,523.98p 1,483.00p 1,497.00p 93205
08/09/2023 1,509.00p 1,523.00p 1,491.40p 1,517.00p 67337
07/09/2023 1,512.00p 1,533.00p 1,493.00p 1,497.00p 133611
06/09/2023 1,528.00p 1,546.90p 1,511.00p 1,527.00p 150359
05/09/2023 1,498.00p 1,535.01p 1,498.00p 1,531.00p 310284
04/09/2023 1,528.00p 1,528.00p 1,497.75p 1,506.00p 98857
01/09/2023 1,499.00p 1,504.00p 1,485.00p 1,502.00p 108455
31/08/2023 1,482.00p 1,515.00p 1,480.00p 1,504.00p 202409
30/08/2023 1,477.00p 1,482.00p 1,439.93p 1,482.00p 445099
29/08/2023 1,445.00p 1,447.00p 1,417.00p 1,445.00p 284189
25/08/2023 1,413.00p 1,424.00p 1,401.00p 1,412.00p 206906
24/08/2023 1,446.00p 1,452.00p 1,413.00p 1,415.00p 144042
23/08/2023 1,420.00p 1,425.00p 1,406.00p 1,425.00p 356590
22/08/2023 1,431.00p 1,431.00p 1,386.00p 1,421.00p 719889
21/08/2023 1,395.00p 1,422.00p 1,382.00p 1,388.00p 142466
18/08/2023 1,473.00p 1,473.00p 1,404.00p 1,426.00p 336962
17/08/2023 1,455.00p 1,464.00p 1,436.00p 1,436.00p 58062
16/08/2023 1,483.00p 1,497.00p 1,469.00p 1,469.00p 600641
15/08/2023 1,485.00p 1,500.00p 1,469.00p 1,493.00p 115615
14/08/2023 1,500.00p 1,513.12p 1,474.00p 1,497.00p 299792
11/08/2023 1,529.00p 1,529.00p 1,495.00p 1,502.00p 212811
10/08/2023 1,443.00p 1,498.00p 1,443.00p 1,490.00p 104083
09/08/2023 1,468.00p 1,484.00p 1,462.00p 1,475.00p 104611
08/08/2023 1,450.00p 1,474.00p 1,449.00p 1,460.00p 93280
07/08/2023 1,509.00p 1,512.00p 1,463.00p 1,475.00p 246206
04/08/2023 1,467.00p 1,478.00p 1,451.66p 1,477.00p 148500
03/08/2023 1,475.00p 1,475.00p 1,461.00p 1,467.00p 77068
02/08/2023 1,486.00p 1,487.31p 1,462.00p 1,469.00p 149610
01/08/2023 1,492.00p 1,509.00p 1,480.00p 1,488.00p 484067
31/07/2023 1,505.00p 1,513.00p 1,477.00p 1,500.00p 109056
28/07/2023 1,544.00p 1,544.00p 1,495.00p 1,497.00p 90642
27/07/2023 1,500.00p 1,549.00p 1,495.00p 1,534.00p 149047
26/07/2023 1,481.00p 1,519.00p 1,480.00p 1,505.00p 429491
25/07/2023 1,490.00p 1,519.00p 1,472.00p 1,499.00p 368096
24/07/2023 1,494.00p 1,520.00p 1,482.00p 1,489.00p 140185
21/07/2023 1,480.00p 1,499.00p 1,480.00p 1,491.00p 141431
20/07/2023 1,481.00p 1,526.00p 1,481.00p 1,503.00p 188164
19/07/2023 1,463.00p 1,519.00p 1,454.00p 1,519.00p 326863
18/07/2023 1,435.00p 1,461.40p 1,426.40p 1,453.00p 128873
17/07/2023 1,448.00p 1,472.00p 1,420.00p 1,441.00p 183437
14/07/2023 1,431.00p 1,471.00p 1,431.00p 1,461.00p 252979
13/07/2023 1,440.00p 1,487.00p 1,437.00p 1,461.00p 413828
12/07/2023 1,360.00p 1,389.00p 1,350.83p 1,387.00p 281001
11/07/2023 1,377.00p 1,377.00p 1,348.00p 1,355.00p 174050
10/07/2023 1,408.00p 1,409.00p 1,356.00p 1,359.00p 164096
07/07/2023 1,350.00p 1,386.00p 1,341.00p 1,373.00p 80958
06/07/2023 1,349.00p 1,381.02p 1,349.00p 1,359.00p 677911
05/07/2023 1,411.00p 1,411.00p 1,376.00p 1,385.00p 214908
04/07/2023 1,440.00p 1,440.00p 1,402.35p 1,414.00p 355988
03/07/2023 1,413.00p 1,428.00p 1,393.65p 1,405.00p 108421
30/06/2023 1,428.00p 1,428.00p 1,392.00p 1,416.00p 133114
29/06/2023 1,407.00p 1,407.00p 1,373.00p 1,394.00p 180089
28/06/2023 1,379.00p 1,402.00p 1,371.00p 1,397.00p 87282
27/06/2023 1,368.00p 1,375.00p 1,357.00p 1,370.00p 166789
26/06/2023 1,375.00p 1,387.12p 1,337.00p 1,364.00p 281500
23/06/2023 1,398.00p 1,402.00p 1,375.00p 1,375.00p 567316
22/06/2023 1,402.00p 1,413.00p 1,380.00p 1,400.00p 99864
21/06/2023 1,446.00p 1,463.00p 1,409.00p 1,419.00p 193220
20/06/2023 1,471.00p 1,474.00p 1,456.62p 1,469.00p 119612
19/06/2023 1,460.00p 1,468.00p 1,438.00p 1,461.00p 731727
16/06/2023 1,478.00p 1,484.00p 1,438.00p 1,468.00p 521364
15/06/2023 1,450.00p 1,459.00p 1,432.00p 1,447.00p 410203
14/06/2023 1,431.00p 1,442.00p 1,418.16p 1,442.00p 423216
13/06/2023 1,419.00p 1,446.00p 1,413.33p 1,437.00p 737027
12/06/2023 1,370.00p 1,419.00p 1,370.00p 1,414.00p 160306
09/06/2023 1,371.00p 1,408.00p 1,371.00p 1,407.00p 338121
08/06/2023 1,377.00p 1,394.00p 1,364.00p 1,392.00p 289131
07/06/2023 1,378.00p 1,382.00p 1,370.00p 1,376.00p 149587
06/06/2023 1,381.00p 1,400.00p 1,371.00p 1,385.00p 142768
05/06/2023 1,370.00p 1,402.00p 1,359.00p 1,381.00p 173972
02/06/2023 1,356.00p 1,399.00p 1,356.00p 1,392.00p 156852
01/06/2023 1,394.00p 1,394.00p 1,369.00p 1,386.00p 113424
31/05/2023 1,354.00p 1,375.00p 1,344.00p 1,365.00p 254935
30/05/2023 1,289.00p 1,356.00p 1,289.00p 1,351.00p 189272
26/05/2023 1,291.00p 1,327.00p 1,291.00p 1,325.00p 194119
25/05/2023 1,291.00p 1,303.00p 1,281.00p 1,296.00p 122437
24/05/2023 1,293.00p 1,327.00p 1,293.00p 1,302.00p 134128
23/05/2023 1,353.00p 1,364.00p 1,318.00p 1,327.00p 172964
22/05/2023 1,382.00p 1,382.00p 1,355.00p 1,355.00p 170218
19/05/2023 1,352.00p 1,370.00p 1,332.16p 1,369.00p 162916
18/05/2023 1,323.00p 1,332.00p 1,307.00p 1,330.00p 181084
17/05/2023 1,291.00p 1,325.20p 1,291.00p 1,315.00p 159945
16/05/2023 1,321.00p 1,327.00p 1,311.00p 1,319.00p 125528
15/05/2023 1,300.00p 1,333.00p 1,300.00p 1,327.00p 135010
12/05/2023 1,310.00p 1,341.00p 1,310.00p 1,322.00p 187617
11/05/2023 1,347.00p 1,351.00p 1,325.00p 1,338.00p 148859
10/05/2023 1,314.00p 1,347.00p 1,314.00p 1,341.00p 179344
09/05/2023 1,369.00p 1,381.00p 1,332.00p 1,332.00p 178438
05/05/2023 1,328.00p 1,365.00p 1,313.00p 1,364.00p 272352
04/05/2023 1,360.00p 1,360.00p 1,325.00p 1,345.00p 335727
03/05/2023 1,350.00p 1,358.00p 1,322.00p 1,335.00p 482693
02/05/2023 1,360.00p 1,367.00p 1,339.00p 1,346.00p 156390
28/04/2023 1,305.00p 1,337.00p 1,305.00p 1,337.00p 511065
27/04/2023 1,337.00p 1,350.00p 1,318.40p 1,333.00p 621364
26/04/2023 1,318.00p 1,341.00p 1,311.00p 1,341.00p 204631
25/04/2023 1,330.00p 1,345.00p 1,328.00p 1,330.00p 174456
24/04/2023 1,311.00p 1,350.00p 1,311.00p 1,336.00p 595335
21/04/2023 1,305.00p 1,346.00p 1,305.00p 1,346.00p 273702
20/04/2023 1,322.00p 1,334.00p 1,322.00p 1,332.00p 162453
19/04/2023 1,327.00p 1,340.11p 1,321.00p 1,332.00p 329061
18/04/2023 1,340.00p 1,345.00p 1,330.80p 1,337.00p 159152
17/04/2023 1,330.00p 1,336.00p 1,313.00p 1,332.00p 180198
14/04/2023 1,310.00p 1,330.00p 1,310.00p 1,321.00p 136293
13/04/2023 1,285.00p 1,325.00p 1,285.00p 1,312.00p 621088
12/04/2023 1,308.00p 1,331.00p 1,291.00p 1,315.00p 226881
11/04/2023 1,308.00p 1,324.00p 1,295.00p 1,313.00p 293839
06/04/2023 1,296.00p 1,308.22p 1,293.00p 1,302.00p 250189
05/04/2023 1,320.00p 1,320.00p 1,295.48p 1,307.00p 481671
04/04/2023 1,268.00p 1,320.00p 1,268.00p 1,316.00p 399162
03/04/2023 1,274.00p 1,308.00p 1,274.00p 1,292.00p 470354
31/03/2023 1,300.00p 1,310.00p 1,286.00p 1,296.00p 352276
30/03/2023 1,259.00p 1,306.00p 1,255.00p 1,303.00p 363759
29/03/2023 1,246.00p 1,260.00p 1,208.00p 1,255.00p 504193
28/03/2023 1,204.00p 1,248.00p 1,198.00p 1,218.00p 509755
27/03/2023 1,155.00p 1,171.00p 1,154.00p 1,154.00p 661174
24/03/2023 1,136.00p 1,161.00p 1,136.00p 1,155.00p 855989
23/03/2023 1,133.00p 1,148.27p 1,120.00p 1,147.00p 178191
22/03/2023 1,124.00p 1,131.00p 1,116.00p 1,128.00p 477354
21/03/2023 1,115.00p 1,126.99p 1,098.00p 1,122.00p 304433
20/03/2023 1,096.00p 1,117.00p 1,092.50p 1,111.00p 289821
17/03/2023 1,091.00p 1,122.00p 1,091.00p 1,110.00p 849144
16/03/2023 1,083.00p 1,103.00p 1,062.00p 1,098.00p 233510
15/03/2023 1,076.00p 1,098.00p 1,061.00p 1,071.00p 455290
14/03/2023 1,077.00p 1,103.00p 1,070.61p 1,097.00p 204470
13/03/2023 1,105.00p 1,131.00p 1,074.00p 1,074.00p 321142
10/03/2023 1,139.00p 1,145.00p 1,113.00p 1,117.00p 236118
09/03/2023 1,140.00p 1,166.94p 1,140.00p 1,161.00p 110214
08/03/2023 1,162.00p 1,178.60p 1,158.00p 1,168.00p 137036
07/03/2023 1,199.00p 1,213.00p 1,186.00p 1,186.00p 322213
06/03/2023 1,195.00p 1,210.00p 1,182.00p 1,210.00p 117869
03/03/2023 1,181.00p 1,193.00p 1,170.86p 1,192.00p 149514
02/03/2023 1,225.00p 1,227.00p 1,175.00p 1,175.00p 345506
01/03/2023 1,208.00p 1,230.00p 1,183.00p 1,224.00p 676339
28/02/2023 1,183.00p 1,212.00p 1,183.00p 1,209.00p 453907
27/02/2023 1,211.00p 1,213.00p 1,183.00p 1,211.00p 100477
24/02/2023 1,221.00p 1,221.00p 1,179.00p 1,186.00p 126600
23/02/2023 1,197.00p 1,219.00p 1,191.00p 1,200.00p 234887
22/02/2023 1,229.00p 1,229.00p 1,191.00p 1,198.00p 177548
21/02/2023 1,277.00p 1,277.00p 1,224.00p 1,232.00p 342062
20/02/2023 1,229.00p 1,257.00p 1,229.00p 1,247.00p 66975
17/02/2023 1,254.00p 1,261.00p 1,238.00p 1,250.00p 166407
16/02/2023 1,302.00p 1,302.00p 1,255.00p 1,268.00p 120506
15/02/2023 1,242.00p 1,277.00p 1,242.00p 1,267.00p 128934
14/02/2023 1,280.00p 1,281.00p 1,239.00p 1,241.00p 174390
13/02/2023 1,235.00p 1,258.00p 1,232.00p 1,251.00p 112098
10/02/2023 1,276.00p 1,280.05p 1,235.00p 1,235.00p 512849
09/02/2023 1,291.00p 1,310.00p 1,275.00p 1,283.00p 95841
08/02/2023 1,274.00p 1,292.00p 1,268.00p 1,279.00p 181902
07/02/2023 1,310.00p 1,310.00p 1,267.00p 1,274.00p 256976
06/02/2023 1,295.00p 1,302.01p 1,279.00p 1,287.00p 150505

*Close Price adjusted for both dividends and splits