Shares Magazine
1,647.00p-26.00 (-1.55%)21 Mar 2025, 17:42
Softcat PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 1614.00p | 1650.00p | 1602.00p | 1605.00p | 393,335 |
| Feb 18, 2025 | 1641.00p | 1666.00p | 1640.00p | 1640.00p | 141,990 |
| Feb 17, 2025 | 1611.00p | 1661.00p | 1611.00p | 1661.00p | 106,133 |
| Feb 14, 2025 | 1676.00p | 1676.00p | 1601.00p | 1649.00p | 185,071 |
| Feb 13, 2025 | 1626.00p | 1642.80p | 1615.00p | 1640.00p | 425,760 |
| Feb 12, 2025 | 1593.00p | 1639.08p | 1593.00p | 1622.00p | 331,435 |
| Feb 11, 2025 | 1617.00p | 1630.00p | 1612.85p | 1624.00p | 521,813 |
| Feb 10, 2025 | 1608.00p | 1627.00p | 1590.00p | 1623.00p | 139,147 |
| Feb 7, 2025 | 1615.00p | 1615.00p | 1593.00p | 1603.00p | 279,927 |
| Feb 6, 2025 | 1600.00p | 1607.00p | 1552.00p | 1605.00p | 225,157 |
| Feb 5, 2025 | 1563.00p | 1601.00p | 1555.00p | 1578.00p | 260,351 |
| Feb 4, 2025 | 1592.00p | 1611.00p | 1580.00p | 1603.00p | 172,579 |
| Feb 3, 2025 | 1571.00p | 1610.00p | 1561.00p | 1598.00p | 328,564 |
| Jan 31, 2025 | 1555.00p | 1616.00p | 1553.00p | 1604.00p | 416,601 |
| Jan 30, 2025 | 1530.00p | 1560.00p | 1525.80p | 1560.00p | 125,216 |
| Jan 29, 2025 | 1525.00p | 1538.00p | 1500.00p | 1530.00p | 254,814 |
| Jan 28, 2025 | 1479.00p | 1523.00p | 1467.00p | 1497.00p | 311,579 |
| Jan 27, 2025 | 1512.00p | 1538.00p | 1476.00p | 1522.00p | 194,563 |
| Jan 24, 2025 | 1504.00p | 1535.00p | 1504.00p | 1529.00p | 206,236 |
| Jan 23, 2025 | 1536.00p | 1536.00p | 1476.00p | 1514.00p | 159,910 |
| Jan 22, 2025 | 1499.00p | 1537.00p | 1499.00p | 1505.00p | 219,249 |
| Jan 21, 2025 | 1480.00p | 1501.00p | 1456.00p | 1495.00p | 594,128 |
| Jan 20, 2025 | 1479.00p | 1511.00p | 1466.98p | 1476.00p | 137,135 |
| Jan 17, 2025 | 1500.00p | 1515.00p | 1479.00p | 1491.00p | 465,005 |
| Jan 16, 2025 | 1513.00p | 1515.00p | 1483.00p | 1496.00p | 212,449 |
| Jan 15, 2025 | 1470.00p | 1498.00p | 1470.00p | 1487.00p | 236,216 |
| Jan 14, 2025 | 1451.00p | 1488.00p | 1451.00p | 1460.00p | 278,326 |
| Jan 13, 2025 | 1470.00p | 1501.55p | 1466.00p | 1466.00p | 422,895 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.