1,588.00p+11.00 (+0.70%)28 Mar 2024, 18:10
Softcat PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 1582.00p | 1602.00p | 1555.00p | 1588.00p | 1,166,129 |
Mar 27, 2024 | 1549.00p | 1602.00p | 1545.00p | 1577.00p | 636,239 |
Mar 26, 2024 | 1415.00p | 1640.00p | 1415.00p | 1551.00p | 1,176,688 |
Mar 25, 2024 | 1486.00p | 1516.00p | 1476.00p | 1486.00p | 427,824 |
Mar 22, 2024 | 1500.00p | 1522.00p | 1482.00p | 1496.00p | 216,244 |
Mar 21, 2024 | 1549.00p | 1549.00p | 1505.00p | 1518.00p | 280,401 |
Mar 20, 2024 | 1562.00p | 1562.00p | 1517.00p | 1517.00p | 421,001 |
Mar 19, 2024 | 1575.00p | 1579.00p | 1557.00p | 1560.00p | 308,242 |
Mar 18, 2024 | 1557.00p | 1582.00p | 1541.00p | 1572.00p | 365,429 |
Mar 15, 2024 | 1590.00p | 1594.00p | 1569.00p | 1573.00p | 1,683,499 |
Mar 14, 2024 | 1532.00p | 1581.00p | 1532.00p | 1580.00p | 321,881 |
Mar 13, 2024 | 1570.00p | 1578.00p | 1553.00p | 1553.00p | 525,590 |
Mar 12, 2024 | 1506.00p | 1575.00p | 1506.00p | 1566.00p | 285,158 |
Mar 11, 2024 | 1525.00p | 1548.00p | 1501.00p | 1548.00p | 272,335 |
Mar 8, 2024 | 1540.00p | 1540.00p | 1517.00p | 1525.00p | 109,385 |
Mar 7, 2024 | 1502.00p | 1533.00p | 1480.00p | 1533.00p | 156,100 |
Mar 6, 2024 | 1532.00p | 1532.00p | 1474.00p | 1501.00p | 202,934 |
Mar 5, 2024 | 1520.00p | 1522.39p | 1488.00p | 1498.00p | 511,188 |
Mar 4, 2024 | 1492.00p | 1520.00p | 1483.00p | 1509.00p | 224,569 |
Mar 1, 2024 | 1495.00p | 1498.00p | 1458.00p | 1498.00p | 340,634 |
Feb 29, 2024 | 1470.00p | 1478.00p | 1434.22p | 1468.00p | 1,036,815 |
Feb 28, 2024 | 1470.00p | 1470.00p | 1440.00p | 1451.00p | 813,698 |
Feb 27, 2024 | 1497.00p | 1507.00p | 1470.00p | 1470.00p | 279,720 |
Feb 26, 2024 | 1510.00p | 1518.56p | 1493.00p | 1505.00p | 134,322 |
Feb 23, 2024 | 1482.00p | 1505.00p | 1479.00p | 1503.00p | 646,558 |
Feb 22, 2024 | 1485.00p | 1508.00p | 1453.00p | 1482.00p | 350,701 |
Feb 21, 2024 | 1464.00p | 1471.99p | 1440.00p | 1451.00p | 145,829 |
Feb 20, 2024 | 1495.00p | 1501.00p | 1461.00p | 1471.00p | 102,818 |
Feb 19, 2024 | 1514.00p | 1533.00p | 1492.00p | 1506.00p | 411,993 |
Feb 16, 2024 | 1506.00p | 1529.00p | 1492.00p | 1513.00p | 143,960 |
Feb 15, 2024 | 1534.00p | 1543.00p | 1504.00p | 1504.00p | 189,990 |
Feb 14, 2024 | 1498.00p | 1553.00p | 1497.00p | 1523.00p | 277,787 |
Feb 13, 2024 | 1495.00p | 1497.00p | 1460.00p | 1483.00p | 306,387 |
Feb 12, 2024 | 1495.00p | 1506.00p | 1481.00p | 1496.00p | 421,557 |
Feb 9, 2024 | 1472.00p | 1489.00p | 1464.00p | 1485.00p | 271,605 |
Feb 8, 2024 | 1458.00p | 1504.00p | 1458.00p | 1477.00p | 430,604 |
Feb 7, 2024 | 1494.00p | 1519.00p | 1486.00p | 1494.00p | 214,074 |
Feb 6, 2024 | 1475.00p | 1522.00p | 1451.00p | 1515.00p | 198,799 |
Feb 5, 2024 | 1480.00p | 1489.00p | 1452.00p | 1477.00p | 526,277 |
Feb 2, 2024 | 1461.00p | 1502.00p | 1460.00p | 1480.00p | 1,046,871 |
Feb 1, 2024 | 1436.00p | 1469.00p | 1430.00p | 1460.00p | 320,387 |
Jan 31, 2024 | 1459.00p | 1460.00p | 1446.00p | 1446.00p | 300,426 |
Jan 30, 2024 | 1423.00p | 1465.00p | 1407.00p | 1454.00p | 383,427 |
Jan 29, 2024 | 1416.00p | 1423.00p | 1400.00p | 1420.00p | 502,007 |
Jan 26, 2024 | 1430.00p | 1430.00p | 1404.35p | 1424.00p | 338,459 |
Jan 25, 2024 | 1418.00p | 1419.00p | 1381.00p | 1419.00p | 188,423 |
Jan 24, 2024 | 1392.00p | 1415.00p | 1380.00p | 1415.00p | 780,067 |
Jan 23, 2024 | 1394.00p | 1420.00p | 1372.00p | 1383.00p | 721,171 |
Jan 22, 2024 | 1365.00p | 1409.00p | 1362.00p | 1409.00p | 278,420 |
Jan 19, 2024 | 1350.00p | 1366.00p | 1342.00p | 1359.00p | 193,486 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.