Softcat (SCT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Softcat

Date Open High Low Close* Volume
04/10/2021 1,973.00p 2,018.00p 1,957.00p 1,964.00p 324042
01/10/2021 2,002.00p 2,040.00p 1,995.00p 2,008.00p 302259
30/09/2021 2,046.00p 2,064.00p 2,026.00p 2,026.00p 368988
29/09/2021 2,088.00p 2,094.00p 2,024.00p 2,024.00p 549968
28/09/2021 2,180.00p 2,180.00p 2,052.00p 2,066.00p 1080258
27/09/2021 2,180.00p 2,202.00p 2,116.00p 2,142.00p 602921
24/09/2021 2,180.00p 2,196.00p 2,144.00p 2,168.00p 195712
23/09/2021 2,182.00p 2,214.00p 2,182.00p 2,194.00p 195911
22/09/2021 2,206.00p 2,222.00p 2,164.00p 2,190.00p 158090
21/09/2021 2,188.00p 2,210.00p 2,150.00p 2,204.00p 189281
20/09/2021 2,192.00p 2,214.00p 2,168.00p 2,214.00p 637791
17/09/2021 2,248.00p 2,251.06p 2,194.00p 2,204.00p 240417
16/09/2021 2,196.00p 2,242.00p 2,192.00p 2,240.00p 327250
15/09/2021 2,230.00p 2,230.00p 2,190.00p 2,200.00p 191871
14/09/2021 2,224.00p 2,224.00p 2,163.12p 2,212.00p 168120
13/09/2021 2,260.00p 2,260.00p 2,166.21p 2,176.00p 91891
10/09/2021 2,164.00p 2,226.00p 2,164.00p 2,204.00p 147081
09/09/2021 2,158.00p 2,188.00p 2,132.00p 2,180.00p 88852
08/09/2021 2,148.00p 2,188.00p 2,142.00p 2,162.00p 160851
07/09/2021 2,246.00p 2,246.00p 2,150.00p 2,156.00p 106852
06/09/2021 2,210.00p 2,234.00p 2,190.00p 2,212.00p 291915
03/09/2021 2,166.00p 2,194.00p 2,132.00p 2,182.00p 165195
02/09/2021 2,176.00p 2,176.00p 2,120.00p 2,164.00p 134852
01/09/2021 2,126.00p 2,150.00p 2,116.00p 2,132.00p 388850
31/08/2021 2,140.00p 2,156.00p 2,104.00p 2,114.00p 144440
30/08/2021 2,130.00p 2,130.00p 2,094.00p 2,130.00p 187800
27/08/2021 2,130.00p 2,130.00p 2,094.00p 2,130.00p 187800
26/08/2021 2,048.00p 2,098.00p 2,048.00p 2,098.00p 180792
25/08/2021 2,130.00p 2,130.00p 2,076.00p 2,086.00p 139269
24/08/2021 2,068.00p 2,130.00p 2,068.00p 2,092.00p 101418
23/08/2021 2,156.00p 2,156.00p 2,096.00p 2,106.00p 111123
20/08/2021 2,064.00p 2,114.00p 2,064.00p 2,094.00p 177137
19/08/2021 2,042.00p 2,092.00p 2,026.00p 2,086.00p 123052
18/08/2021 2,078.00p 2,096.00p 2,056.00p 2,060.00p 130201
17/08/2021 2,016.00p 2,062.00p 1,995.00p 2,054.00p 133459
16/08/2021 2,006.00p 2,034.00p 1,983.00p 2,024.00p 79771
13/08/2021 1,953.00p 2,026.00p 1,953.00p 2,018.00p 72652
12/08/2021 2,020.00p 2,030.00p 1,985.00p 2,002.00p 190127
11/08/2021 2,044.00p 2,044.00p 1,987.76p 2,016.00p 198975
10/08/2021 2,000.00p 2,032.00p 1,968.00p 1,995.00p 233328
09/08/2021 1,996.00p 2,008.00p 1,965.00p 1,986.00p 152971
06/08/2021 1,926.00p 1,980.00p 1,926.00p 1,970.00p 214255
05/08/2021 1,996.00p 1,997.00p 1,939.00p 1,976.00p 206718
04/08/2021 1,996.00p 1,996.00p 1,944.00p 1,945.00p 108895
03/08/2021 1,902.00p 1,968.00p 1,902.00p 1,948.00p 160509
02/08/2021 1,946.00p 1,957.00p 1,915.00p 1,949.00p 106203
30/07/2021 1,890.00p 1,937.00p 1,887.00p 1,933.00p 140362
29/07/2021 1,874.00p 1,930.00p 1,874.00p 1,907.00p 153811
28/07/2021 1,860.00p 1,922.00p 1,846.43p 1,910.00p 156318
27/07/2021 1,844.00p 1,900.90p 1,844.00p 1,869.00p 288472
26/07/2021 1,930.00p 1,930.00p 1,880.00p 1,885.00p 291982
23/07/2021 1,829.00p 1,904.00p 1,829.00p 1,880.00p 141140
22/07/2021 1,831.00p 1,875.00p 1,804.00p 1,863.00p 197571
21/07/2021 1,726.00p 1,821.00p 1,726.00p 1,807.00p 140137
20/07/2021 1,823.00p 1,823.00p 1,754.00p 1,768.00p 173986
19/07/2021 1,803.00p 1,811.00p 1,768.00p 1,782.00p 170846
16/07/2021 1,807.00p 1,831.00p 1,795.00p 1,823.00p 232573
15/07/2021 1,823.00p 1,857.00p 1,800.00p 1,801.00p 148363
14/07/2021 1,875.00p 1,875.00p 1,830.00p 1,849.00p 144072
13/07/2021 1,850.00p 1,854.00p 1,818.00p 1,854.00p 213721
12/07/2021 1,850.00p 1,850.00p 1,805.00p 1,827.00p 206695
09/07/2021 1,847.00p 1,847.00p 1,798.00p 1,820.00p 177864
08/07/2021 1,825.00p 1,836.00p 1,787.00p 1,807.00p 138637
07/07/2021 1,840.00p 1,841.00p 1,804.00p 1,832.00p 132922
06/07/2021 1,851.00p 1,851.00p 1,793.00p 1,812.00p 120875
05/07/2021 1,795.00p 1,812.00p 1,778.98p 1,803.00p 109981
02/07/2021 1,828.00p 1,828.00p 1,766.00p 1,782.00p 158608
01/07/2021 1,784.00p 1,803.00p 1,769.00p 1,783.00p 272299
30/06/2021 1,831.00p 1,831.00p 1,765.00p 1,776.00p 273363
29/06/2021 1,807.00p 1,819.00p 1,786.71p 1,790.00p 124804
28/06/2021 1,799.00p 1,846.00p 1,785.00p 1,806.00p 229360
25/06/2021 1,763.00p 1,803.00p 1,763.00p 1,792.00p 114497
24/06/2021 1,737.00p 1,816.00p 1,737.00p 1,794.00p 190965
23/06/2021 1,722.00p 1,784.00p 1,722.00p 1,783.00p 382890
22/06/2021 1,739.00p 1,764.00p 1,723.00p 1,760.00p 306401
21/06/2021 1,732.00p 1,739.00p 1,698.00p 1,724.00p 276953
18/06/2021 1,799.00p 1,799.00p 1,743.00p 1,743.00p 507709
17/06/2021 1,757.00p 1,775.00p 1,727.55p 1,774.00p 429112
16/06/2021 1,784.00p 1,784.00p 1,738.00p 1,783.00p 430716
15/06/2021 1,793.00p 1,829.00p 1,776.00p 1,780.00p 201996
14/06/2021 1,870.00p 1,870.00p 1,813.00p 1,815.00p 251223
11/06/2021 1,862.00p 1,862.00p 1,817.00p 1,832.00p 143557
10/06/2021 1,817.00p 1,825.00p 1,788.10p 1,819.00p 120608
09/06/2021 1,866.00p 1,866.00p 1,787.00p 1,810.00p 249752
08/06/2021 1,833.00p 1,853.00p 1,825.00p 1,828.00p 111165
07/06/2021 1,824.00p 1,844.00p 1,816.00p 1,833.00p 94973
04/06/2021 1,831.00p 1,844.00p 1,792.00p 1,819.00p 102971
03/06/2021 1,809.00p 1,825.00p 1,797.00p 1,808.00p 119625
02/06/2021 1,818.00p 1,828.00p 1,800.00p 1,817.00p 155195
01/06/2021 1,824.00p 1,846.00p 1,787.00p 1,816.00p 399034
31/05/2021 1,830.00p 1,848.33p 1,807.00p 1,829.00p 234232
28/05/2021 1,830.00p 1,848.33p 1,807.00p 1,829.00p 234232
27/05/2021 1,942.00p 1,946.63p 1,838.00p 1,838.00p 571067
26/05/2021 1,839.00p 1,929.00p 1,822.35p 1,929.00p 435490
25/05/2021 1,793.00p 1,826.00p 1,778.00p 1,804.00p 156017
24/05/2021 1,758.00p 1,786.89p 1,758.00p 1,781.00p 92292
21/05/2021 1,761.00p 1,806.00p 1,761.00p 1,770.00p 147009
20/05/2021 1,753.00p 1,779.00p 1,751.00p 1,776.00p 177524
19/05/2021 1,738.00p 1,759.02p 1,724.00p 1,744.00p 175960
18/05/2021 1,732.00p 1,764.00p 1,732.00p 1,755.00p 121689
17/05/2021 1,799.00p 1,799.00p 1,738.00p 1,741.00p 193974
14/05/2021 1,750.00p 1,775.00p 1,743.00p 1,757.00p 314074
13/05/2021 1,755.00p 1,757.48p 1,726.00p 1,757.00p 285388
12/05/2021 1,795.00p 1,812.00p 1,749.00p 1,754.00p 238409
11/05/2021 1,860.00p 1,860.00p 1,757.00p 1,787.00p 370468
10/05/2021 1,880.00p 1,880.00p 1,810.00p 1,823.00p 123723
07/05/2021 1,850.00p 1,883.00p 1,841.67p 1,870.00p 302313
06/05/2021 1,899.00p 1,899.00p 1,838.00p 1,851.00p 225903
05/05/2021 1,864.00p 1,898.00p 1,864.00p 1,884.00p 133199
04/05/2021 1,895.00p 1,917.00p 1,862.00p 1,874.00p 323367
03/05/2021 1,876.00p 1,927.00p 1,876.00p 1,917.00p 264905
30/04/2021 1,876.00p 1,927.00p 1,876.00p 1,917.00p 264905
29/04/2021 1,866.00p 1,907.00p 1,866.00p 1,896.00p 120149
28/04/2021 1,910.00p 1,910.00p 1,871.00p 1,880.00p 188405
27/04/2021 1,918.00p 1,918.00p 1,890.00p 1,894.00p 140079
26/04/2021 1,925.00p 1,935.00p 1,904.00p 1,913.00p 148375
23/04/2021 1,898.00p 1,926.00p 1,879.00p 1,926.00p 357304
22/04/2021 1,900.00p 1,900.00p 1,871.00p 1,897.00p 348392
21/04/2021 1,876.00p 1,905.75p 1,867.68p 1,892.00p 228425
20/04/2021 1,907.00p 1,908.71p 1,881.00p 1,889.00p 158602
19/04/2021 1,905.00p 1,924.00p 1,888.00p 1,903.00p 217445
16/04/2021 1,908.00p 1,937.00p 1,890.00p 1,913.00p 819255
15/04/2021 1,882.00p 1,917.49p 1,882.00p 1,899.00p 206238
14/04/2021 1,974.00p 1,987.69p 1,884.00p 1,900.00p 272737
13/04/2021 1,946.00p 1,969.00p 1,931.00p 1,969.00p 416540
12/04/2021 1,934.00p 1,952.00p 1,928.00p 1,950.00p 221467
09/04/2021 1,886.00p 1,949.00p 1,877.00p 1,945.00p 391988
08/04/2021 1,865.00p 1,902.00p 1,851.29p 1,891.00p 178597
07/04/2021 1,882.00p 1,897.00p 1,852.00p 1,871.00p 686199
06/04/2021 1,841.00p 1,894.00p 1,836.00p 1,882.00p 368600
02/04/2021 1,859.00p 1,859.00p 1,811.00p 1,823.00p 587546
01/04/2021 1,859.00p 1,859.00p 1,811.00p 1,823.00p 587546
31/03/2021 1,794.00p 1,822.90p 1,792.00p 1,813.00p 372062
30/03/2021 1,738.00p 1,802.00p 1,738.00p 1,796.00p 230427
29/03/2021 1,742.00p 1,795.81p 1,742.00p 1,780.00p 267318
26/03/2021 1,750.00p 1,792.00p 1,750.00p 1,775.00p 381064
25/03/2021 1,823.00p 1,823.00p 1,741.00p 1,771.00p 733086
24/03/2021 1,680.00p 1,849.00p 1,675.00p 1,785.00p 1323366
23/03/2021 1,643.00p 1,643.00p 1,559.00p 1,559.00p 302159
22/03/2021 1,600.00p 1,615.00p 1,581.00p 1,607.00p 364207
19/03/2021 1,527.00p 1,578.00p 1,527.00p 1,575.00p 389039
18/03/2021 1,569.00p 1,590.00p 1,549.26p 1,565.00p 459934
17/03/2021 1,537.00p 1,577.00p 1,537.00p 1,569.00p 262564
16/03/2021 1,505.00p 1,576.00p 1,505.00p 1,569.00p 244992
15/03/2021 1,538.00p 1,538.00p 1,497.76p 1,507.00p 128459
12/03/2021 1,547.00p 1,548.95p 1,496.00p 1,505.00p 151829
11/03/2021 1,513.00p 1,552.00p 1,513.00p 1,539.00p 128003
10/03/2021 1,553.00p 1,553.00p 1,498.87p 1,507.00p 314259
09/03/2021 1,458.00p 1,523.00p 1,426.00p 1,513.00p 262078
08/03/2021 1,437.00p 1,447.00p 1,419.00p 1,427.00p 132295
05/03/2021 1,441.00p 1,465.00p 1,435.00p 1,435.00p 256616
04/03/2021 1,500.00p 1,512.00p 1,453.00p 1,462.00p 193415
03/03/2021 1,501.00p 1,521.59p 1,458.00p 1,500.00p 281906
02/03/2021 1,430.00p 1,482.00p 1,430.00p 1,471.00p 222810
01/03/2021 1,503.00p 1,503.00p 1,455.00p 1,472.00p 223693
26/02/2021 1,538.00p 1,538.00p 1,461.00p 1,464.00p 302746
25/02/2021 1,480.00p 1,500.42p 1,480.00p 1,499.00p 116863
24/02/2021 1,500.00p 1,513.00p 1,476.00p 1,485.00p 209369
23/02/2021 1,555.00p 1,555.00p 1,479.00p 1,487.00p 221255
22/02/2021 1,554.00p 1,569.00p 1,507.00p 1,528.00p 995532
19/02/2021 1,582.00p 1,582.00p 1,536.00p 1,542.00p 405837
18/02/2021 1,550.00p 1,567.00p 1,534.00p 1,551.00p 172410
17/02/2021 1,592.00p 1,592.00p 1,543.00p 1,544.00p 394883
16/02/2021 1,610.00p 1,610.00p 1,565.00p 1,565.00p 222077
15/02/2021 1,570.00p 1,589.00p 1,566.00p 1,576.00p 115817
12/02/2021 1,577.00p 1,577.00p 1,548.00p 1,560.00p 1218653
11/02/2021 1,549.00p 1,573.00p 1,539.00p 1,565.00p 291233
10/02/2021 1,594.00p 1,596.00p 1,549.00p 1,551.00p 215596
09/02/2021 1,567.00p 1,575.00p 1,544.00p 1,563.00p 319354
08/02/2021 1,547.00p 1,600.00p 1,547.00p 1,567.00p 184529
05/02/2021 1,540.00p 1,592.00p 1,536.00p 1,582.00p 377316
04/02/2021 1,541.00p 1,563.00p 1,535.00p 1,549.00p 553163
03/02/2021 1,525.00p 1,558.00p 1,525.00p 1,540.00p 597323
02/02/2021 1,517.00p 1,555.00p 1,517.00p 1,545.00p 176758
01/02/2021 1,496.00p 1,540.00p 1,496.00p 1,525.00p 173572
29/01/2021 1,472.00p 1,523.00p 1,461.00p 1,510.00p 264338
28/01/2021 1,480.00p 1,526.00p 1,478.00p 1,506.00p 262917
27/01/2021 1,549.00p 1,549.00p 1,490.00p 1,503.00p 339171
26/01/2021 1,491.00p 1,522.00p 1,491.00p 1,515.00p 715762
25/01/2021 1,557.00p 1,563.00p 1,518.00p 1,522.00p 2234468
22/01/2021 1,578.00p 1,599.00p 1,542.00p 1,542.00p 365049
21/01/2021 1,611.00p 1,627.00p 1,595.00p 1,595.00p 1052681
20/01/2021 1,570.00p 1,606.00p 1,556.00p 1,594.00p 587585
19/01/2021 1,550.00p 1,575.00p 1,522.00p 1,562.00p 252701
18/01/2021 1,503.00p 1,547.00p 1,492.54p 1,527.00p 145114
15/01/2021 1,503.00p 1,514.00p 1,484.00p 1,503.00p 467913
14/01/2021 1,527.00p 1,527.00p 1,480.00p 1,514.00p 162918
13/01/2021 1,500.00p 1,505.60p 1,478.00p 1,491.00p 213968
12/01/2021 1,475.00p 1,501.00p 1,475.00p 1,489.00p 269516
11/01/2021 1,501.00p 1,515.00p 1,497.00p 1,497.00p 776952
08/01/2021 1,514.00p 1,534.00p 1,499.00p 1,507.00p 228871
07/01/2021 1,550.00p 1,555.00p 1,499.01p 1,510.00p 426292
06/01/2021 1,540.00p 1,540.00p 1,498.00p 1,533.00p 268198
05/01/2021 1,420.00p 1,543.00p 1,420.00p 1,514.00p 1312287
04/01/2021 1,415.00p 1,415.00p 1,385.61p 1,400.00p 471128
31/12/2020 1,387.00p 1,387.00p 1,358.00p 1,374.00p 63278
30/12/2020 1,410.00p 1,410.00p 1,373.00p 1,375.00p 149270
29/12/2020 1,354.00p 1,400.15p 1,332.00p 1,383.00p 279094
24/12/2020 1,341.00p 1,347.00p 1,317.00p 1,341.00p 63286
23/12/2020 1,300.00p 1,342.00p 1,300.00p 1,323.00p 197412

*Close Price adjusted for both dividends and splits