Shares Magazine
1,715.00p+12.00 (+0.70%)02 May 2025, 17:40
Softcat PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1694.00p | 1726.00p | 1693.00p | 1715.00p | 254,973 |
| May 1, 2025 | 1687.00p | 1717.00p | 1675.00p | 1703.00p | 111,252 |
| Apr 30, 2025 | 1686.00p | 1686.00p | 1640.00p | 1671.00p | 356,517 |
| Apr 29, 2025 | 1637.00p | 1647.00p | 1625.00p | 1647.00p | 124,692 |
| Apr 28, 2025 | 1608.00p | 1641.00p | 1589.00p | 1630.00p | 318,456 |
| Apr 25, 2025 | 1587.00p | 1603.00p | 1575.00p | 1595.00p | 160,859 |
| Apr 24, 2025 | 1590.00p | 1607.00p | 1573.00p | 1582.00p | 236,201 |
| Apr 23, 2025 | 1623.00p | 1649.00p | 1599.00p | 1599.00p | 366,888 |
| Apr 22, 2025 | 1584.00p | 1607.00p | 1566.00p | 1607.00p | 387,732 |
| Apr 17, 2025 | 1587.00p | 1597.00p | 1577.00p | 1584.00p | 267,360 |
| Apr 16, 2025 | 1584.00p | 1598.00p | 1565.00p | 1598.00p | 231,997 |
| Apr 15, 2025 | 1564.00p | 1588.00p | 1529.00p | 1584.00p | 156,181 |
| Apr 14, 2025 | 1554.00p | 1568.00p | 1524.00p | 1562.00p | 205,751 |
| Apr 11, 2025 | 1537.00p | 1546.75p | 1488.00p | 1527.00p | 176,018 |
| Apr 10, 2025 | 1554.00p | 1585.00p | 1508.00p | 1521.00p | 270,455 |
| Apr 9, 2025 | 1488.00p | 1525.00p | 1467.00p | 1470.00p | 249,498 |
| Apr 8, 2025 | 1517.00p | 1554.00p | 1485.00p | 1550.00p | 306,174 |
| Apr 7, 2025 | 1492.00p | 1554.00p | 1458.00p | 1485.00p | 469,952 |
| Apr 4, 2025 | 1636.00p | 1636.00p | 1510.00p | 1553.00p | 470,240 |
| Apr 3, 2025 | 1591.00p | 1603.00p | 1580.00p | 1597.00p | 308,765 |
| Apr 2, 2025 | 1582.00p | 1624.00p | 1582.00p | 1610.00p | 164,294 |
| Apr 1, 2025 | 1595.00p | 1627.00p | 1581.00p | 1616.00p | 355,334 |
| Mar 31, 2025 | 1604.00p | 1609.00p | 1580.00p | 1581.00p | 377,357 |
| Mar 28, 2025 | 1633.00p | 1645.00p | 1600.00p | 1613.00p | 174,746 |
| Mar 27, 2025 | 1655.00p | 1655.00p | 1625.00p | 1638.00p | 226,323 |
| Mar 26, 2025 | 1660.00p | 1681.00p | 1647.00p | 1656.00p | 589,853 |
| Mar 25, 2025 | 1654.00p | 1685.00p | 1646.00p | 1664.00p | 477,255 |
| Mar 24, 2025 | 1625.00p | 1671.00p | 1625.00p | 1655.00p | 155,970 |
| Mar 21, 2025 | 1670.00p | 1683.00p | 1633.00p | 1647.00p | 483,661 |
| Mar 20, 2025 | 1739.00p | 1777.00p | 1657.00p | 1673.00p | 516,143 |
| Mar 19, 2025 | 1742.00p | 1836.00p | 1729.00p | 1729.00p | 915,282 |
| Mar 18, 2025 | 1529.00p | 1629.00p | 1500.00p | 1623.00p | 667,853 |
| Mar 17, 2025 | 1489.00p | 1516.00p | 1484.00p | 1501.00p | 178,039 |
| Mar 14, 2025 | 1427.00p | 1493.00p | 1427.00p | 1493.00p | 567,844 |
| Mar 13, 2025 | 1499.00p | 1508.00p | 1451.00p | 1451.00p | 421,376 |
| Mar 12, 2025 | 1546.00p | 1546.00p | 1491.00p | 1501.00p | 207,995 |
| Mar 11, 2025 | 1566.00p | 1566.00p | 1507.00p | 1507.00p | 159,609 |
| Mar 10, 2025 | 1555.00p | 1562.00p | 1524.00p | 1526.00p | 182,081 |
| Mar 7, 2025 | 1502.00p | 1573.00p | 1502.00p | 1549.00p | 842,265 |
| Mar 6, 2025 | 1540.00p | 1548.00p | 1519.00p | 1537.00p | 346,782 |
| Mar 5, 2025 | 1524.00p | 1530.00p | 1498.00p | 1524.00p | 314,213 |
| Mar 4, 2025 | 1567.00p | 1567.00p | 1488.00p | 1492.00p | 298,125 |
| Mar 3, 2025 | 1545.00p | 1545.00p | 1503.00p | 1535.00p | 188,737 |
| Feb 28, 2025 | 1545.00p | 1546.00p | 1507.00p | 1508.00p | 538,999 |
| Feb 27, 2025 | 1551.00p | 1586.00p | 1538.00p | 1544.00p | 280,382 |
| Feb 26, 2025 | 1575.00p | 1592.00p | 1565.00p | 1586.00p | 170,936 |
| Feb 25, 2025 | 1564.00p | 1574.00p | 1553.00p | 1573.00p | 221,581 |
| Feb 24, 2025 | 1620.00p | 1620.00p | 1553.00p | 1569.00p | 222,751 |
| Feb 21, 2025 | 1610.00p | 1611.00p | 1580.00p | 1587.00p | 323,244 |
| Feb 20, 2025 | 1598.00p | 1606.00p | 1580.00p | 1594.00p | 294,877 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.