1,588.00p+11.00 (+0.70%)28 Mar 2024, 18:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Softcat PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 26, 20241510.00p1518.56p1493.00p1505.00p134,322
Feb 23, 20241482.00p1505.00p1479.00p1503.00p646,558
Feb 22, 20241485.00p1508.00p1453.00p1482.00p350,701
Feb 21, 20241464.00p1471.99p1440.00p1451.00p145,829
Feb 20, 20241495.00p1501.00p1461.00p1471.00p102,818
Feb 19, 20241514.00p1533.00p1492.00p1506.00p411,993
Feb 16, 20241506.00p1529.00p1492.00p1513.00p143,960
Feb 15, 20241534.00p1543.00p1504.00p1504.00p189,990
Feb 14, 20241498.00p1553.00p1497.00p1523.00p277,787
Feb 13, 20241495.00p1497.00p1460.00p1483.00p306,387
Feb 12, 20241495.00p1506.00p1481.00p1496.00p421,557
Feb 9, 20241472.00p1489.00p1464.00p1485.00p271,605
Feb 8, 20241458.00p1504.00p1458.00p1477.00p430,604
Feb 7, 20241494.00p1519.00p1486.00p1494.00p214,074
Feb 6, 20241475.00p1522.00p1451.00p1515.00p198,799
Feb 5, 20241480.00p1489.00p1452.00p1477.00p526,277
Feb 2, 20241461.00p1502.00p1460.00p1480.00p1,046,871
Feb 1, 20241436.00p1469.00p1430.00p1460.00p320,387
Jan 31, 20241459.00p1460.00p1446.00p1446.00p300,426
Jan 30, 20241423.00p1465.00p1407.00p1454.00p383,427
Jan 29, 20241416.00p1423.00p1400.00p1420.00p502,007
Jan 26, 20241430.00p1430.00p1404.35p1424.00p338,459
Jan 25, 20241418.00p1419.00p1381.00p1419.00p188,423
Jan 24, 20241392.00p1415.00p1380.00p1415.00p780,067
Jan 23, 20241394.00p1420.00p1372.00p1383.00p721,171
Jan 22, 20241365.00p1409.00p1362.00p1409.00p278,420
Jan 19, 20241350.00p1366.00p1342.00p1359.00p193,486
Showing 1 to 50 of 253