Softcat (SCT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/01/2022 1,824.00p 1,827.00p 1,739.00p 1,739.00p 339220
03/01/2022 1,819.00p 1,821.75p 1,802.00p 1,804.00p 42719
31/12/2021 1,819.00p 1,821.75p 1,802.00p 1,804.00p 42719
30/12/2021 1,838.00p 1,838.00p 1,797.00p 1,819.00p 81022
29/12/2021 1,818.00p 1,818.00p 1,789.00p 1,806.00p 165603
28/12/2021 1,798.00p 1,847.00p 1,783.00p 1,787.00p 16091
27/12/2021 1,798.00p 1,847.00p 1,783.00p 1,787.00p 16091
24/12/2021 1,798.00p 1,847.00p 1,783.00p 1,787.00p 16091
23/12/2021 1,738.00p 1,796.00p 1,738.00p 1,788.00p 73777
22/12/2021 1,723.00p 1,786.00p 1,723.00p 1,785.00p 129897
21/12/2021 1,760.00p 1,766.35p 1,734.00p 1,741.00p 139587
20/12/2021 1,700.00p 1,742.00p 1,700.00p 1,734.00p 233735
17/12/2021 1,772.00p 1,772.00p 1,713.00p 1,740.00p 214745
16/12/2021 1,770.00p 1,770.92p 1,732.00p 1,732.00p 187754
15/12/2021 1,750.00p 1,755.00p 1,722.00p 1,736.00p 407114
14/12/2021 1,770.00p 1,773.00p 1,726.00p 1,728.00p 556797
13/12/2021 1,726.00p 1,778.00p 1,726.00p 1,764.00p 180882
10/12/2021 1,794.00p 1,797.00p 1,759.00p 1,760.00p 214196
09/12/2021 1,821.00p 1,825.00p 1,788.00p 1,805.00p 157917
08/12/2021 1,828.00p 1,849.00p 1,807.00p 1,809.00p 649867
07/12/2021 1,788.00p 1,850.00p 1,788.00p 1,850.00p 514935
06/12/2021 1,851.00p 1,851.00p 1,784.00p 1,785.00p 144868
03/12/2021 1,774.00p 1,841.00p 1,774.00p 1,802.00p 187030
02/12/2021 1,832.00p 1,847.00p 1,799.00p 1,821.00p 180420
01/12/2021 1,840.00p 1,864.00p 1,818.00p 1,850.00p 279471
30/11/2021 1,844.00p 1,869.00p 1,838.00p 1,848.00p 312364
29/11/2021 1,860.00p 1,879.08p 1,835.00p 1,863.00p 224298
26/11/2021 1,826.00p 1,861.00p 1,822.00p 1,835.00p 408720
25/11/2021 1,894.00p 1,894.00p 1,842.00p 1,857.00p 121909
24/11/2021 1,890.00p 1,909.00p 1,828.00p 1,855.00p 312167
23/11/2021 1,953.00p 1,954.00p 1,894.11p 1,903.00p 279635
22/11/2021 1,930.00p 1,979.00p 1,905.57p 1,922.00p 282272
19/11/2021 1,978.00p 1,988.00p 1,945.00p 1,967.00p 464669
18/11/2021 1,915.00p 1,958.00p 1,907.00p 1,947.00p 320881
17/11/2021 1,868.00p 1,926.00p 1,868.00p 1,918.00p 207825
16/11/2021 1,929.00p 1,930.00p 1,869.00p 1,893.00p 191090
15/11/2021 1,901.00p 1,901.00p 1,871.75p 1,882.00p 171426
12/11/2021 1,934.00p 1,934.00p 1,894.00p 1,895.00p 181920
11/11/2021 1,898.00p 1,939.00p 1,890.89p 1,915.00p 369617
10/11/2021 1,980.00p 1,980.00p 1,922.00p 1,943.00p 337039
09/11/2021 1,989.00p 1,989.00p 1,940.00p 1,953.00p 300694
08/11/2021 1,989.00p 1,998.00p 1,968.89p 1,982.00p 113581
05/11/2021 1,996.00p 2,026.00p 1,971.00p 1,981.00p 179018
04/11/2021 1,961.00p 2,000.00p 1,949.00p 1,996.00p 454167
03/11/2021 1,940.00p 1,968.00p 1,940.00p 1,957.00p 224363
02/11/2021 1,930.00p 1,974.00p 1,930.00p 1,967.00p 157884
01/11/2021 1,941.00p 1,962.00p 1,936.32p 1,947.00p 187575
29/10/2021 1,967.00p 1,986.00p 1,907.00p 1,943.00p 383637
28/10/2021 1,973.00p 2,014.00p 1,969.00p 1,979.00p 628469
27/10/2021 2,000.00p 2,070.00p 1,982.00p 2,002.00p 496462
26/10/2021 1,959.00p 2,020.00p 1,856.00p 1,988.00p 800858
25/10/2021 2,000.00p 2,022.00p 1,993.00p 2,018.00p 350407
22/10/2021 1,993.00p 2,036.00p 1,993.00p 2,018.00p 195667
21/10/2021 2,002.00p 2,058.00p 2,002.00p 2,030.00p 260546
20/10/2021 2,100.00p 2,100.00p 2,038.00p 2,042.00p 229382
19/10/2021 2,080.00p 2,098.96p 2,048.00p 2,084.00p 521173
18/10/2021 2,076.00p 2,094.00p 2,046.00p 2,094.00p 113667
15/10/2021 2,088.00p 2,088.00p 2,040.00p 2,072.00p 231324
14/10/2021 2,000.00p 2,050.00p 1,994.00p 2,044.00p 228359
13/10/2021 1,902.00p 2,010.95p 1,902.00p 1,986.00p 233612
12/10/2021 1,876.00p 1,961.00p 1,876.00p 1,961.00p 277697
11/10/2021 1,955.00p 1,965.00p 1,890.00p 1,927.00p 183080
08/10/2021 1,980.00p 1,994.00p 1,947.00p 1,952.00p 143825
07/10/2021 1,982.00p 2,000.00p 1,943.00p 1,976.00p 277886
06/10/2021 1,986.00p 2,008.00p 1,963.00p 1,982.00p 224972
05/10/2021 2,010.00p 2,018.00p 1,956.00p 2,010.00p 221910
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

*Close Price adjusted for both dividends and splits