1. Share Prices

  2. Softcat PLC (SCT)

1,507.00p-1.00 (-0.07%)25 Sep 2024, 08:11
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
Sep 24, 20241522.00p1535.00p1501.00p1508.00p88,161
Sep 23, 20241503.00p1542.00p1503.00p1517.00p144,726
Sep 20, 20241553.00p1573.00p1527.00p1529.00p758,124
Sep 19, 20241514.00p1580.00p1509.00p1573.00p193,725
Sep 18, 20241540.00p1540.00p1487.00p1496.00p189,497
Sep 17, 20241500.00p1518.00p1476.85p1503.00p571,104
Sep 16, 20241483.00p1509.00p1472.00p1476.00p278,036
Sep 13, 20241499.00p1500.00p1457.40p1491.00p349,325
Sep 12, 20241431.00p1504.00p1431.00p1488.00p483,714
Sep 11, 20241499.00p1500.00p1462.00p1470.00p190,690
Sep 10, 20241456.00p1493.00p1456.00p1487.00p197,278
Sep 9, 20241494.00p1525.00p1468.00p1478.00p172,181
Sep 6, 20241495.00p1522.99p1486.00p1495.00p243,493
Sep 5, 20241530.00p1533.00p1507.00p1514.00p253,279
Sep 4, 20241517.00p1580.00p1515.00p1530.00p135,556
Sep 3, 20241580.00p1580.00p1546.00p1546.00p251,843
Sep 2, 20241567.00p1595.00p1540.00p1574.00p374,259
Aug 30, 20241574.00p1577.00p1540.00p1561.00p245,358
Aug 29, 20241555.00p1579.00p1555.00p1579.00p147,616
Aug 28, 20241569.00p1573.00p1555.00p1555.00p146,550
Aug 27, 20241589.00p1599.00p1561.00p1567.00p209,344
Aug 23, 20241559.00p1599.00p1533.00p1589.00p533,365
Aug 22, 20241598.00p1618.00p1582.00p1582.00p304,450
Aug 21, 20241654.00p1654.00p1591.00p1605.00p276,956
Aug 20, 20241608.00p1663.00p1608.00p1609.00p189,978
Aug 19, 20241634.00p1650.26p1613.24p1646.00p135,729
Aug 16, 20241606.00p1637.00p1578.77p1637.00p200,641
Aug 15, 20241562.00p1615.00p1536.00p1615.00p203,715
Aug 14, 20241584.00p1603.00p1558.00p1561.00p124,503
Aug 13, 20241540.00p1570.00p1528.00p1570.00p146,732
Aug 12, 20241562.00p1575.00p1530.00p1559.00p93,664
Aug 9, 20241595.00p1628.00p1556.00p1561.00p176,414
Aug 8, 20241553.00p1588.00p1527.00p1553.00p99,756
Aug 7, 20241559.00p1563.00p1526.00p1552.00p272,094
Aug 6, 20241512.00p1540.00p1487.00p1528.00p400,117
Aug 5, 20241516.00p1534.00p1483.00p1506.00p497,844
Aug 2, 20241571.00p1620.31p1537.00p1553.00p245,509
Aug 1, 20241585.00p1656.00p1585.00p1623.00p414,739
Jul 31, 20241610.00p1632.00p1586.00p1626.00p272,580
Jul 30, 20241619.00p1626.00p1592.00p1608.00p435,854
Jul 29, 20241561.00p1626.00p1561.00p1593.00p178,023
Jul 26, 20241551.00p1604.00p1551.00p1590.00p112,401
Jul 25, 20241598.00p1613.00p1544.00p1573.00p185,791
Jul 24, 20241581.00p1618.00p1574.00p1588.00p282,470
Jul 23, 20241642.00p1642.00p1603.00p1603.00p305,513
Jul 22, 20241580.00p1613.00p1577.00p1613.00p264,802
Jul 19, 20241551.00p1586.00p1551.00p1578.00p528,054
Jul 18, 20241566.00p1604.00p1555.00p1580.00p626,692
Jul 17, 20241642.00p1642.00p1574.00p1574.00p143,999
Jul 16, 20241643.00p1643.00p1598.00p1607.00p177,408
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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC1,045.000.48
Empiric Student Property PLC99.702.26
Hilton Food Group PLC899.002.16
Sdcl Energy Efficiency Income Trust PLC63.801.75
Fresnillo PLC610.421.91
Wizz Air Holdings PLC1,336.141.38

Fallers

CompanyPrice% Chg
Bridgepoint Group PLC326.03-1.97
Syncona Limited107.04-1.80
Prudential PLC655.40-1.41
Witan Investment Trust PLC262.00-1.50
Barclays PLC223.35-1.35
Trustpilot Group PLC217.50-1.36