Softcat (SCT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/11/2018 642.00p 642.48p 620.00p 620.00p 228285
15/11/2018 646.00p 648.00p 625.00p 647.00p 190390
14/11/2018 643.00p 653.00p 638.00p 638.00p 366928
13/11/2018 644.00p 655.00p 638.00p 645.00p 383882
12/11/2018 660.00p 660.00p 633.28p 636.00p 236714
09/11/2018 647.00p 662.00p 646.00p 655.00p 274930
08/11/2018 666.00p 666.00p 643.00p 653.00p 188449
07/11/2018 669.00p 682.00p 655.00p 660.00p 225764
06/11/2018 655.00p 667.00p 645.00p 663.00p 318803
05/11/2018 649.00p 655.00p 640.00p 651.00p 445531
02/11/2018 655.00p 665.00p 644.00p 644.00p 342337
01/11/2018 625.00p 663.00p 621.00p 652.00p 522564
31/10/2018 691.00p 692.00p 622.00p 645.00p 1041845
30/10/2018 699.00p 700.80p 680.00p 685.00p 347690
29/10/2018 660.00p 701.00p 660.00p 700.00p 404386
26/10/2018 677.00p 677.00p 646.00p 667.00p 490693
25/10/2018 672.00p 680.00p 649.81p 675.00p 649180
24/10/2018 708.00p 712.00p 680.00p 680.00p 553458
23/10/2018 716.00p 736.00p 690.00p 696.00p 479458
22/10/2018 742.00p 750.00p 720.00p 728.00p 455677
19/10/2018 736.00p 754.00p 723.00p 743.00p 469475
18/10/2018 707.00p 735.00p 672.00p 735.00p 1417738
17/10/2018 785.00p 785.00p 700.00p 700.00p 1788958
16/10/2018 754.00p 791.00p 738.00p 791.00p 690493
15/10/2018 716.00p 750.00p 715.00p 750.00p 519546
12/10/2018 701.00p 725.00p 699.90p 725.00p 520098
11/10/2018 692.00p 698.00p 665.00p 698.00p 717970
10/10/2018 724.00p 731.00p 700.00p 700.00p 473047
09/10/2018 747.00p 751.00p 723.71p 730.00p 438599
08/10/2018 784.00p 784.00p 742.00p 750.00p 416069
05/10/2018 825.00p 825.00p 786.00p 786.00p 251419
04/10/2018 842.00p 842.00p 820.00p 822.00p 206369
03/10/2018 813.00p 844.00p 808.60p 843.00p 217360
02/10/2018 818.00p 834.00p 811.00p 815.00p 228880
01/10/2018 804.00p 823.00p 792.87p 818.00p 241432
28/09/2018 796.00p 807.00p 787.87p 795.00p 213851
27/09/2018 802.00p 805.00p 793.24p 798.00p 137502
26/09/2018 798.00p 805.76p 795.00p 801.00p 102504
25/09/2018 791.00p 806.00p 788.92p 801.00p 153575
24/09/2018 798.00p 806.00p 787.00p 795.00p 146866
21/09/2018 791.00p 803.00p 781.00p 803.00p 1346375
20/09/2018 807.00p 810.00p 793.00p 796.00p 232093
19/09/2018 810.00p 818.00p 804.75p 805.00p 229327
18/09/2018 822.00p 822.00p 810.24p 814.00p 146728
17/09/2018 822.00p 823.64p 814.00p 817.00p 98582
14/09/2018 810.00p 823.00p 807.00p 818.00p 162386
13/09/2018 825.00p 826.00p 809.88p 813.00p 180708
12/09/2018 824.00p 825.00p 818.00p 825.00p 182117
11/09/2018 816.00p 823.64p 814.00p 821.00p 151036
10/09/2018 818.00p 821.00p 805.00p 821.00p 200827
07/09/2018 817.00p 829.00p 813.00p 822.00p 170314
06/09/2018 833.00p 834.90p 813.00p 825.00p 277832
05/09/2018 848.00p 852.00p 827.00p 827.00p 148899
04/09/2018 853.00p 857.64p 841.00p 841.00p 181474
03/09/2018 862.00p 862.00p 842.14p 850.00p 136634
31/08/2018 886.00p 886.00p 842.00p 850.00p 456775
30/08/2018 875.00p 888.00p 864.00p 888.00p 145171
29/08/2018 881.00p 881.00p 866.76p 875.00p 174234
28/08/2018 844.00p 880.30p 840.00p 875.00p 259996
24/08/2018 838.00p 843.00p 831.34p 839.00p 78160
23/08/2018 836.00p 847.00p 833.00p 835.00p 188413
22/08/2018 850.00p 857.76p 834.00p 839.00p 140793
21/08/2018 830.00p 858.00p 828.00p 854.00p 206910
20/08/2018 838.00p 846.85p 833.15p 834.00p 108571
17/08/2018 841.00p 861.09p 834.00p 845.00p 148293
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

*Close Price adjusted for both dividends and splits