1. Share Prices

  2. Softcat PLC (SCT)

1,504.00p-18.00 (-1.18%)17 Dec 2024, 17:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Softcat PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 17, 20241527.00p1532.00p1500.28p1504.00p156,976
Dec 16, 20241506.00p1531.19p1506.00p1522.00p205,181
Dec 13, 20241550.00p1550.00p1518.00p1526.00p204,412
Dec 12, 20241573.00p1573.00p1512.00p1524.00p367,158
Dec 11, 20241540.00p1550.00p1532.00p1538.00p241,639
Dec 10, 20241559.00p1573.00p1540.00p1551.00p135,658
Dec 9, 20241592.00p1592.00p1558.00p1574.00p152,757
Dec 6, 20241569.00p1580.00p1549.75p1572.00p92,250
Dec 5, 20241596.00p1596.00p1558.00p1577.00p426,923
Dec 4, 20241596.00p1596.00p1561.00p1577.00p538,760
Dec 3, 20241590.00p1590.00p1557.55p1573.00p144,649
Dec 2, 20241546.00p1588.95p1546.00p1565.00p160,500
Nov 29, 20241564.00p1591.00p1564.00p1578.00p126,397
Nov 28, 20241591.00p1610.00p1581.70p1586.00p77,641
Nov 27, 20241652.00p1652.00p1577.00p1588.00p290,072
Nov 26, 20241647.00p1647.00p1606.00p1612.00p191,084
Nov 25, 20241605.00p1630.00p1599.00p1630.00p584,589
Nov 22, 20241620.00p1625.00p1599.00p1600.00p270,368
Nov 21, 20241573.00p1628.00p1559.00p1597.00p239,588
Nov 20, 20241621.00p1651.00p1590.00p1590.00p177,033
Nov 19, 20241627.00p1637.00p1604.00p1637.00p130,267
Nov 18, 20241620.00p1631.00p1607.00p1622.00p105,210
Nov 15, 20241612.00p1680.00p1597.00p1620.00p141,603
Nov 14, 20241613.00p1659.00p1608.00p1656.00p147,307
Nov 13, 20241635.00p1663.00p1616.00p1648.00p293,228
Nov 12, 20241683.00p1701.00p1675.00p1678.00p1,009,792
Nov 11, 20241716.00p1717.00p1665.00p1691.00p106,907
Nov 8, 20241650.00p1701.66p1650.00p1675.00p150,377
Nov 7, 20241700.00p1710.00p1652.00p1674.00p236,943
Nov 6, 20241719.00p1735.00p1673.00p1683.00p218,609
Nov 5, 20241671.00p1718.00p1671.00p1713.00p297,013
Nov 4, 20241713.00p1724.00p1699.00p1707.00p267,517
Nov 1, 20241687.00p1724.00p1685.00p1724.00p179,352
Oct 31, 20241761.00p1767.50p1695.00p1695.00p479,012
Oct 30, 20241790.00p1799.00p1750.00p1777.00p371,736
Oct 29, 20241780.00p1800.00p1755.00p1795.00p336,098
Oct 28, 20241710.00p1773.00p1703.00p1766.00p437,668
Oct 25, 20241683.00p1716.00p1661.00p1716.00p500,729
Oct 24, 20241585.00p1736.00p1585.00p1686.00p1,558,957
Oct 23, 20241535.00p1540.00p1519.00p1532.00p253,823
Oct 22, 20241569.00p1569.00p1515.00p1538.00p138,007
Oct 21, 20241561.00p1562.00p1525.00p1536.00p236,613
Oct 18, 20241504.00p1549.00p1495.00p1549.00p308,371
Oct 17, 20241556.00p1556.00p1492.00p1533.00p392,081
Oct 16, 20241531.00p1526.00p1515.00p1521.00p207,549
Oct 15, 20241559.00p1559.00p1510.00p1511.00p294,465
Oct 14, 20241549.00p1549.00p1514.00p1534.00p198,317
Oct 11, 20241549.00p1549.00p1480.00p1518.00p258,726
Oct 10, 20241529.00p1538.00p1501.00p1520.00p116,720
Oct 9, 20241503.00p1540.00p1503.00p1538.00p144,676
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
12 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Goodwin PLC7,220.006.80
Aston Martin Lagonda Global Holdings PLC103.903.90
Wizz Air Holdings PLC1,513.002.65
Raspberry Pi Holdings PLC500.502.23
Future PLC964.002.06
Auction Technology Group PLC573.001.42

Fallers

CompanyPrice% Chg
Chemring Group PLC314.50-13.00
Hollywood Bowl Group PLC295.00-11.54
Puretech Health PLC160.00-5.88
Bunzl PLC3,356.00-5.68
Genus PLC1,538.00-5.64
Wood Group (John) PLC65.45-5.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.