Shares Magazine
1,656.00p-6.00 (-0.36%)14 Jul 2025, 18:27
Softcat PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 1662.00p | 1663.00p | 1646.00p | 1656.00p | 114,114 |
| Jul 11, 2025 | 1670.00p | 1680.00p | 1654.00p | 1662.00p | 118,405 |
| Jul 10, 2025 | 1684.00p | 1690.00p | 1668.90p | 1675.00p | 96,460 |
| Jul 9, 2025 | 1694.00p | 1694.00p | 1670.00p | 1680.00p | 191,516 |
| Jul 8, 2025 | 1679.00p | 1693.00p | 1665.00p | 1688.00p | 556,633 |
| Jul 7, 2025 | 1660.00p | 1676.00p | 1650.00p | 1676.00p | 358,574 |
| Jul 4, 2025 | 1670.00p | 1680.85p | 1630.00p | 1657.00p | 358,304 |
| Jul 3, 2025 | 1620.00p | 1640.00p | 1594.00p | 1636.00p | 455,688 |
| Jul 2, 2025 | 1645.00p | 1658.00p | 1586.00p | 1623.00p | 797,052 |
| Jul 1, 2025 | 1731.00p | 1735.00p | 1706.00p | 1727.00p | 205,945 |
| Jun 30, 2025 | 1727.00p | 1733.00p | 1709.00p | 1717.00p | 256,377 |
| Jun 27, 2025 | 1773.00p | 1774.00p | 1706.00p | 1725.00p | 296,959 |
| Jun 26, 2025 | 1759.00p | 1781.24p | 1751.00p | 1765.00p | 549,411 |
| Jun 25, 2025 | 1763.00p | 1763.00p | 1741.00p | 1749.00p | 291,144 |
| Jun 24, 2025 | 1811.00p | 1811.00p | 1753.00p | 1753.00p | 422,405 |
| Jun 23, 2025 | 1840.00p | 1840.00p | 1775.00p | 1775.00p | 542,207 |
| Jun 20, 2025 | 1839.00p | 1960.00p | 1825.00p | 1888.00p | 1,284,106 |
| Jun 19, 2025 | 1849.00p | 1861.00p | 1821.00p | 1832.00p | 329,315 |
| Jun 18, 2025 | 1822.00p | 1866.00p | 1812.00p | 1866.00p | 427,746 |
| Jun 17, 2025 | 1844.00p | 1857.00p | 1813.97p | 1836.00p | 562,207 |
| Jun 16, 2025 | 1845.00p | 1847.09p | 1818.00p | 1847.00p | 364,908 |
| Jun 13, 2025 | 1845.00p | 1846.00p | 1817.00p | 1832.00p | 148,288 |
| Jun 12, 2025 | 1870.00p | 1870.00p | 1847.00p | 1860.00p | 102,052 |
| Jun 11, 2025 | 1859.00p | 1865.00p | 1831.00p | 1856.00p | 190,171 |
| Jun 10, 2025 | 1822.00p | 1869.00p | 1808.00p | 1859.00p | 393,624 |
| Jun 9, 2025 | 1816.00p | 1829.00p | 1786.73p | 1820.00p | 119,895 |
| Jun 6, 2025 | 1840.00p | 1840.00p | 1794.00p | 1820.00p | 104,712 |
| Jun 5, 2025 | 1808.00p | 1829.00p | 1800.00p | 1816.00p | 185,003 |
| Jun 4, 2025 | 1800.00p | 1823.00p | 1785.00p | 1809.00p | 172,821 |
| Jun 3, 2025 | 1795.00p | 1806.00p | 1774.00p | 1787.00p | 172,882 |
| Jun 2, 2025 | 1781.00p | 1800.00p | 1764.00p | 1796.00p | 180,281 |
| May 30, 2025 | 1796.00p | 1817.00p | 1786.00p | 1791.00p | 375,988 |
| May 29, 2025 | 1821.00p | 1821.00p | 1789.98p | 1799.00p | 146,902 |
| May 28, 2025 | 1766.00p | 1858.75p | 1757.00p | 1793.00p | 440,244 |
| May 27, 2025 | 1768.00p | 1794.00p | 1751.00p | 1780.00p | 573,584 |
| May 23, 2025 | 1790.00p | 1790.00p | 1720.00p | 1747.00p | 224,608 |
| May 22, 2025 | 1745.00p | 1776.00p | 1740.00p | 1764.00p | 176,426 |
| May 21, 2025 | 1799.00p | 1810.00p | 1754.00p | 1774.00p | 228,617 |
| May 20, 2025 | 1810.00p | 1831.00p | 1799.00p | 1811.00p | 318,535 |
| May 19, 2025 | 1806.00p | 1835.00p | 1792.00p | 1824.00p | 799,994 |
| May 16, 2025 | 1841.00p | 1852.00p | 1825.00p | 1831.00p | 345,841 |
| May 15, 2025 | 1830.00p | 1837.00p | 1767.00p | 1830.00p | 233,343 |
| May 14, 2025 | 1815.00p | 1815.00p | 1783.00p | 1808.00p | 202,447 |
| May 13, 2025 | 1798.00p | 1808.00p | 1766.00p | 1779.00p | 228,027 |
| May 12, 2025 | 1805.00p | 1831.00p | 1775.46p | 1791.00p | 242,084 |
| May 9, 2025 | 1828.00p | 1830.00p | 1799.00p | 1800.00p | 560,343 |
| May 8, 2025 | 1765.00p | 1808.00p | 1760.00p | 1805.00p | 451,902 |
| May 7, 2025 | 1730.00p | 1769.00p | 1730.00p | 1764.00p | 284,307 |
| May 6, 2025 | 1728.00p | 1751.00p | 1717.00p | 1741.00p | 255,440 |
| May 2, 2025 | 1694.00p | 1726.00p | 1693.00p | 1715.00p | 254,973 |
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 |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.