1. Share Prices

  2. Softcat PLC (SCT)

1,675.00p+15.00 (+0.90%)03 Jun 2024, 17:40
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
May 10, 2024102.00p105.74p100.00p104.00p119,540
May 9, 2024101.50p102.47p98.00p102.00p114,828
May 8, 2024102.00p104.00p100.00p102.00p52,265
May 7, 2024102.00p104.00p100.00p102.00p101,411
May 3, 2024102.00p102.00p100.00p102.00p45,232
May 2, 2024102.50p104.00p100.00p102.00p57,644
May 1, 2024102.50p102.50p100.30p102.50p50,548
Apr 30, 20241591.00p1620.00p1569.00p1569.00p159,565
Apr 29, 20241612.00p1612.00p1539.00p1586.00p118,201
Apr 26, 20241531.00p1585.00p1531.00p1576.00p395,588
Apr 25, 20241570.00p1590.00p1558.00p1567.00p397,604
Apr 24, 20241570.00p1617.00p1570.00p1590.00p239,021
Apr 23, 20241602.00p1611.00p1567.00p1600.00p436,577
Apr 22, 20241581.00p1591.00p1557.00p1561.00p147,895
Apr 19, 20241521.00p1554.20p1521.00p1550.00p592,853
Apr 18, 20241601.00p1601.00p1546.00p1560.00p362,244
Apr 17, 20241531.00p1589.00p1531.00p1557.00p225,942
Apr 16, 20241571.00p1582.00p1552.00p1574.00p156,232
Apr 15, 20241576.00p1622.00p1576.00p1588.00p187,150
Apr 12, 20241656.00p1656.00p1600.00p1600.00p360,014
Apr 11, 20241591.00p1633.00p1591.00p1625.00p221,862
Apr 10, 20241615.00p1647.00p1615.00p1634.00p307,319
Apr 9, 20241585.00p1634.00p1585.00p1615.00p307,432
Apr 8, 20241648.00p1648.00p1594.00p1620.00p675,438
Apr 5, 20241608.00p1625.00p1574.00p1613.00p270,637
Apr 4, 20241553.00p1617.00p1553.00p1617.00p473,359
Apr 3, 20241630.00p1630.00p1561.00p1589.00p311,386
Apr 2, 20241600.00p1615.00p1581.00p1581.00p539,454
Mar 28, 2024103.00p106.25p101.08p104.50p53,179
Mar 27, 2024102.00p104.50p101.11p103.00p110,575
Mar 26, 2024102.00p108.00p100.00p102.00p93,844
Mar 25, 2024105.50p108.50p100.00p102.00p146,118
Mar 22, 2024101.50p106.94p101.13p104.50p126,165
Mar 21, 2024101.50p102.75p100.06p101.50p104,070
Mar 20, 2024101.50p103.00p100.00p101.50p46,924
Mar 19, 2024102.50p103.34p100.10p101.50p98,166
Mar 18, 2024104.00p106.50p100.00p105.00p125,506
Mar 15, 2024107.00p108.12p103.00p104.00p101,617
Mar 14, 2024105.50p109.00p105.20p107.00p44,819
Mar 13, 2024105.50p104.00p103.10p105.50p21,044
Mar 12, 2024107.00p107.00p103.00p104.00p13,428
Mar 11, 2024107.50p109.95p105.00p107.00p160,381
Mar 8, 2024105.50p108.30p104.50p105.50p39,755
Mar 7, 2024105.50p108.00p103.00p105.50p17,135
Mar 6, 2024103.50p108.30p102.10p105.50p147,290
Mar 5, 2024103.50p106.30p101.78p103.50p48,907
Mar 4, 2024103.50p107.00p100.14p102.00p39,508
Mar 1, 2024103.50p104.20p100.50p103.50p493,516
Feb 29, 2024103.50p102.75p100.14p102.00p75,733
Feb 28, 2024103.50p106.00p100.25p103.50p19,880
123456
Showing 1 to 50 of 255

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:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Tritax Eurobox PLC59.9311.39
Ferrexpo PLC45.359.15
Tui AG578.007.43
Pets AT Home Group PLC317.607.22
Jd Sports Fashion PLC135.156.00
Entain PLC710.005.15

Fallers

CompanyPrice% Chg
Gsk PLC1,602.50-9.28
Baltic Classifieds Group PLC242.50-5.46
Ashtead Group PLC5,510.00-3.13
Harbour Energy PLC320.00-3.03
Hochschild Mining PLC182.71-2.09
Oxford Instruments PLC2,450.00-2.00