Softcat (SCT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/08/2018 822.00p 847.00p 820.00p 845.00p 246727
15/08/2018 823.00p 837.00p 816.00p 826.00p 166568
14/08/2018 810.00p 818.54p 807.38p 818.00p 140624
13/08/2018 807.00p 817.00p 806.84p 813.00p 205128
10/08/2018 822.00p 833.00p 811.00p 813.00p 98406
09/08/2018 812.00p 830.00p 802.46p 828.00p 187600
08/08/2018 795.00p 806.00p 795.00p 805.00p 210677
07/08/2018 791.00p 811.00p 791.00p 799.00p 249933
06/08/2018 837.00p 837.00p 795.00p 795.00p 230219
03/08/2018 823.00p 845.00p 818.00p 837.00p 262030
02/08/2018 804.00p 822.00p 803.00p 820.00p 189235
01/08/2018 808.00p 816.00p 805.00p 809.00p 123426
31/07/2018 818.00p 821.00p 800.00p 808.00p 303824
30/07/2018 817.00p 823.00p 798.00p 816.00p 267836
27/07/2018 809.00p 828.00p 791.00p 821.00p 254403
26/07/2018 806.00p 809.00p 798.00p 802.00p 289480
25/07/2018 801.00p 804.00p 792.00p 798.00p 171068
24/07/2018 806.00p 806.00p 789.00p 798.00p 210737
23/07/2018 797.00p 802.00p 792.52p 796.00p 209745
20/07/2018 800.00p 812.29p 795.00p 798.00p 198126
19/07/2018 829.00p 831.20p 802.00p 809.00p 248004
18/07/2018 835.00p 847.00p 815.00p 825.00p 420904
17/07/2018 798.00p 833.00p 796.00p 833.00p 363402
16/07/2018 810.00p 815.10p 795.00p 795.00p 242338
13/07/2018 789.00p 815.00p 789.00p 807.00p 327745
12/07/2018 765.00p 792.00p 761.30p 789.00p 375779
11/07/2018 773.00p 775.00p 757.00p 762.00p 485198
10/07/2018 769.00p 773.00p 746.00p 761.00p 1384620
09/07/2018 721.00p 729.00p 710.00p 711.00p 200281
06/07/2018 730.00p 733.00p 719.00p 724.00p 392351
05/07/2018 747.00p 755.00p 730.00p 730.00p 221083
04/07/2018 739.00p 752.00p 737.00p 748.00p 133814
03/07/2018 762.00p 765.00p 724.00p 738.00p 304319
02/07/2018 764.00p 769.00p 755.48p 763.00p 106556
29/06/2018 757.00p 766.00p 756.00p 766.00p 179890
28/06/2018 747.00p 758.00p 745.70p 750.00p 156109
27/06/2018 741.00p 757.00p 741.00p 750.00p 156561
26/06/2018 735.00p 747.00p 735.00p 743.00p 115861
25/06/2018 751.00p 763.00p 746.00p 747.00p 125092
22/06/2018 746.00p 762.00p 746.00p 760.00p 191512
21/06/2018 773.00p 773.00p 745.00p 745.00p 117864
20/06/2018 775.00p 776.00p 764.48p 770.00p 127791
19/06/2018 760.00p 772.00p 750.00p 770.00p 206829
18/06/2018 749.00p 770.00p 745.00p 765.00p 176989
15/06/2018 770.00p 775.97p 744.00p 744.00p 521734
14/06/2018 762.00p 780.00p 761.00p 773.00p 226392
13/06/2018 774.00p 784.00p 768.00p 770.00p 267778
12/06/2018 779.00p 784.00p 768.00p 770.00p 273294
11/06/2018 769.00p 787.00p 761.00p 775.00p 141252
08/06/2018 766.00p 773.00p 764.30p 766.00p 70952
07/06/2018 774.00p 784.00p 767.00p 768.00p 122891
06/06/2018 785.00p 788.00p 764.00p 770.00p 232049
05/06/2018 777.00p 787.00p 772.19p 779.00p 177519
04/06/2018 773.00p 776.00p 768.00p 774.00p 136809
01/06/2018 760.00p 781.00p 760.00p 767.00p 359780
31/05/2018 754.00p 766.00p 740.00p 766.00p 494195
30/05/2018 746.00p 753.80p 735.00p 743.00p 203287
29/05/2018 731.00p 751.00p 723.00p 742.00p 343776
25/05/2018 723.00p 747.00p 716.00p 734.00p 452713
24/05/2018 713.00p 727.00p 705.00p 720.00p 479497
23/05/2018 689.00p 724.00p 678.20p 711.00p 537772
22/05/2018 656.00p 672.00p 653.21p 661.00p 222975
21/05/2018 667.00p 675.00p 656.00p 659.00p 215847
18/05/2018 662.00p 674.00p 662.00p 670.00p 240705
17/05/2018 675.00p 685.00p 638.30p 668.00p 714131
16/05/2018 712.00p 717.00p 699.00p 699.00p 185823
15/05/2018 714.00p 714.00p 704.00p 711.00p 199762
14/05/2018 713.00p 720.00p 709.00p 710.00p 197084
11/05/2018 708.00p 719.00p 706.00p 714.00p 182682
10/05/2018 709.00p 721.50p 708.00p 711.00p 200148
09/05/2018 698.00p 709.00p 696.00p 708.00p 171058
08/05/2018 693.00p 699.00p 691.00p 694.00p 237429
04/05/2018 681.00p 694.00p 681.00p 689.00p 165665
03/05/2018 686.00p 695.00p 680.00p 682.00p 210959
02/05/2018 687.00p 695.00p 683.00p 690.00p 181637
01/05/2018 682.00p 702.00p 682.00p 692.00p 156184
30/04/2018 688.00p 695.00p 679.00p 688.00p 220335
27/04/2018 695.00p 695.00p 687.00p 690.00p 226229
26/04/2018 691.00p 694.00p 683.15p 690.00p 207081
25/04/2018 688.00p 693.00p 683.35p 688.00p 201316
24/04/2018 693.00p 697.00p 688.00p 690.00p 224685
23/04/2018 696.00p 699.25p 687.36p 693.00p 329453
20/04/2018 703.00p 703.00p 689.00p 690.00p 148350
19/04/2018 695.00p 701.00p 691.15p 695.00p 293931
18/04/2018 688.00p 697.00p 686.00p 694.00p 468981
17/04/2018 683.00p 686.00p 676.00p 686.00p 360556
16/04/2018 677.00p 683.00p 667.44p 679.00p 201967
13/04/2018 672.00p 675.00p 663.00p 673.00p 284671
12/04/2018 663.00p 670.00p 654.00p 664.00p 232399
11/04/2018 662.00p 665.00p 654.00p 658.00p 251004
10/04/2018 672.00p 672.00p 648.00p 661.00p 253834
09/04/2018 669.00p 670.00p 653.00p 664.00p 325682
06/04/2018 663.00p 673.00p 658.00p 665.00p 365065
05/04/2018 663.00p 668.00p 656.00p 662.00p 520898
04/04/2018 674.00p 678.00p 653.00p 656.00p 452443
03/04/2018 665.00p 676.00p 665.00p 673.00p 433231
29/03/2018 683.00p 683.00p 663.00p 682.00p 504337
28/03/2018 674.00p 680.00p 658.00p 680.00p 570297
27/03/2018 660.00p 682.00p 656.24p 675.00p 904184
26/03/2018 648.00p 659.00p 634.00p 658.00p 812220
23/03/2018 605.00p 652.00p 599.22p 646.00p 537292
22/03/2018 594.00p 613.00p 574.00p 610.00p 552426
21/03/2018 680.00p 680.00p 581.00p 589.00p 1511812
20/03/2018 648.00p 683.00p 646.18p 679.00p 707984
19/03/2018 657.00p 658.00p 643.00p 646.00p 377364
16/03/2018 645.00p 656.00p 636.00p 652.00p 2562023
15/03/2018 644.00p 644.00p 626.00p 639.00p 348872
14/03/2018 643.00p 648.00p 640.00p 640.00p 316372
13/03/2018 647.00p 650.15p 638.00p 643.00p 318009
12/03/2018 635.00p 651.00p 635.00p 651.00p 281034
09/03/2018 626.00p 632.00p 622.00p 631.00p 309634
08/03/2018 608.00p 634.00p 608.00p 621.00p 1175539
07/03/2018 606.00p 612.00p 605.00p 607.00p 1016462
06/03/2018 610.00p 612.00p 600.00p 603.00p 326956
05/03/2018 600.00p 618.00p 595.00p 597.00p 335838
02/03/2018 573.00p 599.48p 573.00p 598.00p 211767
01/03/2018 583.00p 585.00p 575.00p 584.00p 260368
28/02/2018 585.00p 588.00p 576.00p 583.00p 178931
27/02/2018 576.00p 582.00p 571.60p 582.00p 289636
26/02/2018 585.00p 587.15p 570.00p 570.00p 102958
23/02/2018 576.00p 585.00p 570.00p 579.00p 135820
22/02/2018 577.00p 579.00p 567.00p 571.00p 171073
21/02/2018 579.00p 585.00p 576.00p 577.00p 249511
20/02/2018 579.00p 582.79p 572.00p 575.00p 179707
19/02/2018 573.00p 589.00p 567.00p 574.00p 337688
16/02/2018 565.00p 565.00p 560.00p 563.00p 185420
15/02/2018 535.00p 562.00p 535.00p 558.00p 234251
14/02/2018 526.00p 546.00p 525.00p 543.00p 194732
13/02/2018 534.00p 536.00p 525.00p 527.00p 132854
12/02/2018 524.00p 536.00p 524.00p 532.00p 163890
09/02/2018 518.00p 528.00p 513.77p 525.00p 251324
08/02/2018 524.00p 531.00p 518.00p 525.00p 126366
07/02/2018 518.00p 531.00p 515.00p 527.00p 187819
06/02/2018 510.00p 542.00p 510.00p 521.00p 329977
05/02/2018 527.00p 527.18p 516.00p 518.00p 183027
02/02/2018 520.00p 522.00p 517.00p 519.00p 150679
01/02/2018 525.00p 526.00p 520.00p 520.00p 148322
31/01/2018 528.00p 533.00p 517.00p 526.00p 150579
30/01/2018 515.00p 527.00p 513.00p 518.00p 147109
29/01/2018 518.00p 522.00p 513.00p 517.00p 89468
26/01/2018 506.00p 523.00p 506.00p 518.00p 119445
25/01/2018 509.00p 515.00p 505.52p 509.00p 98302
24/01/2018 516.00p 518.00p 508.00p 511.00p 196181
23/01/2018 515.00p 517.00p 509.26p 515.00p 84110
22/01/2018 520.00p 520.00p 512.00p 517.00p 145194
19/01/2018 511.00p 518.00p 511.00p 517.00p 80260
18/01/2018 518.00p 518.00p 506.00p 516.00p 129662
17/01/2018 515.00p 522.00p 511.00p 514.00p 72523
16/01/2018 518.00p 524.00p 513.00p 524.00p 90706
15/01/2018 517.00p 521.00p 517.00p 518.00p 69583
12/01/2018 529.00p 530.00p 519.00p 519.00p 106760
11/01/2018 519.00p 541.00p 519.00p 530.00p 240916
10/01/2018 527.00p 527.00p 509.00p 520.00p 138126
09/01/2018 522.00p 527.00p 519.98p 526.00p 93610
08/01/2018 536.00p 536.00p 519.00p 525.00p 164440
05/01/2018 527.00p 536.00p 527.00p 536.00p 62483
04/01/2018 530.00p 539.00p 527.00p 532.00p 91592
03/01/2018 515.00p 535.39p 511.00p 530.00p 135857
02/01/2018 512.00p 524.02p 499.68p 513.00p 137091
29/12/2017 526.50p 526.50p 513.42p 520.00p 56463
28/12/2017 522.50p 525.50p 520.50p 521.50p 51158
27/12/2017 514.00p 524.00p 513.83p 523.00p 53630
22/12/2017 510.50p 524.50p 510.18p 519.50p 61541
21/12/2017 517.50p 517.50p 496.60p 512.50p 184381
20/12/2017 522.50p 528.00p 516.00p 517.50p 67168
19/12/2017 528.50p 529.00p 520.00p 527.00p 83939
18/12/2017 526.00p 528.90p 523.00p 526.50p 153796
15/12/2017 509.50p 524.50p 509.00p 524.50p 284269
14/12/2017 515.50p 515.50p 510.00p 510.00p 158899
13/12/2017 521.00p 521.00p 509.94p 510.00p 215349
12/12/2017 511.00p 513.50p 508.24p 511.00p 128470
11/12/2017 519.50p 519.50p 507.50p 510.50p 133410
08/12/2017 512.50p 517.48p 508.35p 510.50p 391957
07/12/2017 521.50p 525.00p 506.50p 510.50p 239366
06/12/2017 520.00p 540.50p 514.00p 520.00p 418054
05/12/2017 526.50p 526.50p 513.00p 519.50p 162041
04/12/2017 523.50p 527.50p 517.50p 520.00p 189649
01/12/2017 525.00p 525.00p 516.00p 517.00p 247166
30/11/2017 537.00p 537.00p 515.50p 519.00p 484887
29/11/2017 539.50p 722.93p 528.00p 529.50p 475004
28/11/2017 544.00p 546.00p 537.04p 542.00p 117509
27/11/2017 548.50p 548.50p 537.63p 540.00p 84812
24/11/2017 544.50p 545.50p 538.50p 540.50p 156427
23/11/2017 542.00p 547.01p 542.00p 544.00p 101979
22/11/2017 548.50p 549.00p 540.00p 544.00p 442151
21/11/2017 550.00p 550.00p 539.00p 541.00p 349660
20/11/2017 550.00p 550.00p 544.00p 539.50p 279128
17/11/2017 548.00p 550.00p 542.00p 542.00p 183391
16/11/2017 550.00p 550.00p 539.70p 543.00p 387905
15/11/2017 553.00p 553.00p 541.00p 545.00p 188184
14/11/2017 550.00p 553.00p 545.00p 545.00p 273660
13/11/2017 545.00p 550.00p 542.15p 545.00p 157444
10/11/2017 547.00p 551.34p 542.76p 544.00p 157587
09/11/2017 544.00p 551.50p 541.50p 545.00p 231139
08/11/2017 543.00p 550.00p 535.00p 544.00p 283812
07/11/2017 520.00p 549.00p 515.50p 548.50p 1049720
06/11/2017 520.50p 523.50p 515.09p 522.00p 617671
03/11/2017 525.00p 528.95p 517.00p 518.00p 745356
02/11/2017 532.50p 532.50p 522.00p 525.00p 526333
01/11/2017 537.00p 547.50p 531.37p 545.00p 515426

*Close Price adjusted for both dividends and splits