1,821.00p-29.00 (-1.57%)02 Dec 2021, 18:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Softcat PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 1, 20211840.00p1864.00p1818.00p1850.00p293,484
Nov 30, 20211844.00p1869.00p1838.00p1848.00p408,399
Nov 29, 20211860.00p1879.08p1835.00p1863.00p271,514
Nov 26, 20211826.00p1861.00p1822.00p1835.00p417,308
Nov 25, 20211894.00p1894.00p1842.00p1857.00p129,636
Nov 24, 20211890.00p1909.00p1828.00p1855.00p321,846
Nov 23, 20211953.00p1954.00p1894.11p1903.00p302,539
Nov 22, 20211930.00p1979.00p1905.57p1922.00p318,768
Nov 19, 20211978.00p1988.00p1945.00p1967.00p492,914
Nov 18, 20211915.00p1958.00p1907.00p1947.00p358,615
Nov 17, 20211868.00p1926.00p1868.00p1918.00p222,520
Nov 16, 20211929.00p1930.00p1869.00p1893.00p200,696
Nov 15, 20211901.00p1901.00p1871.75p1882.00p192,183
Nov 12, 20211934.00p1934.00p1894.00p1895.00p199,505
Nov 11, 20211898.00p1939.00p1890.89p1915.00p404,205
Nov 10, 20211980.00p1980.00p1922.00p1943.00p341,955
Nov 9, 20211989.00p1989.00p1940.00p1953.00p318,849
Nov 8, 20211989.00p1998.00p1968.89p1982.00p129,071
Nov 5, 20211996.00p2026.00p1971.00p1981.00p219,581
Nov 4, 20211961.00p2000.00p1949.00p1996.00p468,181
Nov 3, 20211940.00p1968.00p1940.00p1957.00p234,510
Nov 2, 20211930.00p1974.00p1930.00p1967.00p173,905
Nov 1, 20211941.00p1986.00p1909.85p1947.00p202,617
Oct 29, 20211967.00p1986.00p1907.00p1943.00p394,939
Oct 28, 20211973.00p2014.00p1969.00p1979.00p634,534
Oct 27, 20212000.00p2070.00p1982.00p2002.00p525,290
Oct 26, 20211959.00p2020.00p1856.00p1988.00p918,050
Oct 25, 20212000.00p2022.00p1993.00p2018.00p366,190
Oct 22, 20211993.00p2036.00p1993.00p2018.00p249,196
Oct 21, 20212002.00p2058.00p2002.00p2030.00p285,401
Oct 20, 20212100.00p2100.00p2038.00p2042.00p269,399
Oct 19, 20212080.00p2098.96p2048.00p2084.00p533,084
Oct 18, 20212076.00p2094.00p2046.00p2094.00p132,541
Oct 15, 20212088.00p2088.00p2040.00p2072.00p254,746
Oct 14, 20212000.00p2050.00p1994.00p2044.00p256,825
Oct 13, 20211902.00p2010.95p1902.00p1986.00p248,414
Oct 12, 20211876.00p1961.00p1876.00p1961.00p323,703
Oct 11, 20211955.00p1965.00p1890.00p1927.00p230,686
Oct 8, 20211980.00p1994.00p1947.00p1952.00p152,064
Oct 7, 20211982.00p2000.00p1943.00p1976.00p348,901
Oct 6, 20211986.00p2008.00p1963.00p1982.00p245,058
Oct 5, 20212010.00p2018.00p1956.00p2010.00p236,649
Oct 4, 20211973.00p2018.00p1957.00p1964.00p358,348
Oct 1, 20212002.00p2040.00p1995.00p2008.00p338,147
Sep 30, 20212046.00p2064.00p2026.00p2026.00p422,245
Sep 29, 20212088.00p2094.00p2024.00p2024.00p569,310
Sep 28, 20212180.00p2180.00p2052.00p2066.00p1,102,809
Sep 27, 20212180.00p2202.00p2116.00p2142.00p635,890
Sep 24, 20212180.00p2196.00p2144.00p2168.00p242,543
Sep 23, 20212182.00p2214.00p2182.00p2194.00p212,517
Showing 1 to 50 of 252