1. Share Prices

  2. Softcat PLC (SCT)

1,605.00p-1.00 (-0.06%)10 May 2024, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Softcat PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 9, 20241621.00p1638.00p1606.00p1606.00p90,051
May 8, 20241591.00p1643.00p1591.00p1632.00p166,185
May 7, 20241638.00p1638.00p1605.00p1630.00p207,069
May 3, 20241598.00p1615.00p1573.50p1610.00p197,392
May 2, 20241565.00p1572.17p1571.66p1580.00p106,178
May 1, 20241538.00p1572.00p1538.00p1560.00p75,917
Apr 30, 20241591.00p1620.00p1569.00p1569.00p159,565
Apr 29, 20241612.00p1612.00p1539.00p1586.00p118,201
Apr 26, 20241531.00p1585.00p1531.00p1576.00p395,588
Apr 25, 20241570.00p1590.00p1558.00p1567.00p397,604
Apr 24, 20241570.00p1617.00p1570.00p1590.00p239,021
Apr 23, 20241602.00p1611.00p1567.00p1600.00p436,577
Apr 22, 20241581.00p1591.00p1557.00p1561.00p147,895
Apr 19, 20241521.00p1554.20p1521.00p1550.00p592,853
Apr 18, 20241601.00p1601.00p1546.00p1560.00p362,244
Apr 17, 20241531.00p1589.00p1531.00p1557.00p225,942
Apr 16, 20241571.00p1582.00p1552.00p1574.00p156,232
Apr 15, 20241576.00p1622.00p1576.00p1588.00p187,150
Apr 12, 20241656.00p1656.00p1600.00p1600.00p360,014
Apr 11, 20241591.00p1633.00p1591.00p1625.00p221,862
Apr 10, 20241615.00p1647.00p1615.00p1634.00p307,319
Apr 9, 20241585.00p1634.00p1585.00p1615.00p307,432
Apr 8, 20241648.00p1648.00p1594.00p1620.00p675,438
Apr 5, 20241608.00p1625.00p1574.00p1613.00p270,637
Apr 4, 20241553.00p1617.00p1553.00p1617.00p473,359
Apr 3, 20241630.00p1630.00p1561.00p1589.00p311,386
Apr 2, 20241600.00p1615.00p1581.00p1581.00p539,454
Mar 28, 20241582.00p1602.00p1555.00p1588.00p1,166,129
Mar 27, 20241549.00p1602.00p1545.00p1577.00p636,239
Mar 26, 20241415.00p1640.00p1415.00p1551.00p1,176,688
Mar 25, 20241486.00p1516.00p1476.00p1486.00p427,824
Mar 22, 20241500.00p1522.00p1482.00p1496.00p216,244
Mar 21, 20241549.00p1549.00p1505.00p1518.00p280,401
Mar 20, 20241562.00p1562.00p1517.00p1517.00p421,001
Mar 19, 20241575.00p1579.00p1557.00p1560.00p308,242
Mar 18, 20241557.00p1582.00p1541.00p1572.00p365,429
Mar 15, 20241590.00p1594.00p1569.00p1573.00p1,683,499
Mar 14, 20241532.00p1581.00p1532.00p1580.00p321,881
Mar 13, 20241570.00p1578.00p1553.00p1553.00p525,590
Mar 12, 20241506.00p1575.00p1506.00p1566.00p285,158
Mar 11, 20241525.00p1548.00p1501.00p1548.00p272,335
Mar 8, 20241540.00p1540.00p1517.00p1525.00p109,385
Mar 7, 20241502.00p1533.00p1480.00p1533.00p156,100
Mar 6, 20241532.00p1532.00p1474.00p1501.00p202,934
Mar 5, 20241520.00p1522.39p1488.00p1498.00p511,188
Mar 4, 20241492.00p1520.00p1483.00p1509.00p224,569
Mar 1, 20241495.00p1498.00p1458.00p1498.00p340,634
Feb 29, 20241470.00p1478.00p1434.22p1468.00p1,036,815
Feb 28, 20241470.00p1470.00p1440.00p1451.00p813,698
Feb 27, 20241497.00p1507.00p1470.00p1470.00p279,720
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Marshalls PLC310.005.98
Future PLC813.064.91
W.A.G Payment Solutions PLC71.804.06
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41
Crest Nicholson Holdings PLC206.203.41

Fallers

CompanyPrice% Chg
Rightmove PLC545.72-4.73
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11