1. Share Prices

  2. Softcat PLC (SCT)

1,484.37p-8.63 (-0.58%)05 Dec 2025, 09:02
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
Dec 4, 20251484.00p1503.00p1470.00p1493.00p367,554
Dec 3, 20251432.00p1449.00p1432.00p1440.00p775,343
Dec 2, 20251442.00p1454.00p1429.00p1446.00p443,975
Dec 1, 20251449.00p1452.00p1428.00p1451.00p458,945
Nov 28, 20251428.00p1447.00p1401.00p1447.00p302,767
Nov 27, 20251410.00p1434.00p1406.00p1423.00p153,059
Nov 26, 20251395.00p1424.00p1395.00p1409.00p785,253
Nov 25, 20251428.00p1428.00p1397.00p1402.00p305,264
Nov 24, 20251447.00p1447.00p1421.00p1425.00p38,551
Nov 21, 20251401.00p1426.00p1393.00p1423.00p667,329
Nov 20, 20251431.00p1437.00p1413.99p1420.00p344,499
Nov 19, 20251420.00p1437.00p1411.00p1417.00p693,374
Nov 18, 20251449.00p1465.00p1415.00p1421.00p676,489
Nov 17, 20251449.00p1454.00p1435.00p1450.00p342,031
Nov 14, 20251427.00p1454.00p1420.00p1450.00p305,212
Nov 13, 20251464.00p1481.00p1447.00p1455.00p163,591
Nov 12, 20251475.00p1494.00p1466.50p1469.00p344,536
Nov 11, 20251488.00p1516.00p1471.00p1478.00p202,742
Nov 10, 20251508.00p1508.00p1468.00p1470.00p312,535
Nov 7, 20251501.00p1520.00p1469.00p1472.00p211,328
Nov 6, 20251568.00p1568.00p1488.00p1496.00p1,475,047
Nov 5, 20251566.00p1581.00p1545.00p1581.00p807,794
Nov 4, 20251576.00p1604.00p1571.00p1572.00p350,110
Nov 3, 20251596.00p1602.00p1585.00p1598.00p193,819
Oct 31, 20251602.00p1613.00p1592.00p1598.00p278,432
Oct 30, 20251599.00p1609.00p1592.00p1608.00p267,709
Oct 29, 20251622.00p1650.00p1594.00p1594.00p473,447
Oct 28, 20251615.00p1628.00p1609.00p1622.00p440,034
Oct 27, 20251640.00p1656.00p1617.00p1621.00p335,349
Oct 24, 20251645.00p1645.00p1613.00p1632.00p375,232
Oct 23, 20251635.00p1642.50p1596.00p1626.00p475,073
Oct 22, 20251660.00p1695.00p1591.00p1629.00p790,278
Oct 21, 20251543.00p1572.00p1543.00p1568.00p449,716
Oct 20, 20251536.31p1559.00p1533.00p1543.00p269,162
Oct 17, 20251546.00p1549.00p1515.00p1537.00p1,016,304
Oct 16, 20251587.00p1598.00p1557.00p1568.00p251,943
Oct 15, 20251590.00p1598.00p1571.00p1591.00p277,499
Oct 14, 20251578.00p1582.00p1560.00p1577.00p236,053
Oct 13, 20251575.00p1593.00p1567.00p1592.00p369,722
Oct 10, 20251632.00p1632.00p1571.00p1571.00p323,613
Oct 9, 20251609.00p1609.00p1565.00p1596.00p213,162
Oct 8, 20251574.00p1587.57p1562.00p1580.00p225,977
Oct 7, 20251608.00p1608.00p1558.00p1573.00p233,976
Oct 6, 20251561.00p1575.84p1556.00p1570.00p421,582
Oct 3, 20251581.00p1589.00p1560.00p1560.00p315,595
Oct 2, 20251565.00p1582.00p1551.00p1579.00p690,902
Oct 1, 20251592.00p1592.00p1553.00p1555.00p275,272
Sep 30, 20251547.00p1578.13p1545.00p1578.00p282,899
Sep 29, 20251556.00p1566.00p1542.00p1566.00p304,939
Sep 26, 20251552.00p1576.00p1547.00p1551.00p210,969
123456
Showing 1 to 50 of 253

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC141.309.37
Ocado Group PLC199.858.47
Ceres Power Holdings PLC364.028.08
Greggs PLC1,671.765.14
Elementis PLC166.804.12
Ssp Group PLC169.903.03

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,008.00-5.79
Baltic Classifieds Group PLC176.60-5.05
Mony Group PLC186.10-3.07
Safestore Holdings PLC709.00-2.54
BP PLC454.85-2.18
Ithaca Energy PLC174.20-2.02