1,547.00p+25.00 (+1.64%)26 Sep 2024, 16:35
Softcat PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 25, 2024 | 1496.00p | 1525.00p | 1496.00p | 1522.00p | 204,124 |
Sep 24, 2024 | 1522.00p | 1535.00p | 1501.00p | 1508.00p | 88,161 |
Sep 23, 2024 | 1503.00p | 1542.00p | 1503.00p | 1517.00p | 144,726 |
Sep 20, 2024 | 1553.00p | 1573.00p | 1527.00p | 1529.00p | 758,124 |
Sep 19, 2024 | 1514.00p | 1580.00p | 1509.00p | 1573.00p | 193,725 |
Sep 18, 2024 | 1540.00p | 1540.00p | 1487.00p | 1496.00p | 189,497 |
Sep 17, 2024 | 1500.00p | 1518.00p | 1476.85p | 1503.00p | 571,104 |
Sep 16, 2024 | 1483.00p | 1509.00p | 1472.00p | 1476.00p | 278,036 |
Sep 13, 2024 | 1499.00p | 1500.00p | 1457.40p | 1491.00p | 349,325 |
Sep 12, 2024 | 1431.00p | 1504.00p | 1431.00p | 1488.00p | 483,714 |
Sep 11, 2024 | 1499.00p | 1500.00p | 1462.00p | 1470.00p | 190,690 |
Sep 10, 2024 | 1456.00p | 1493.00p | 1456.00p | 1487.00p | 197,278 |
Sep 9, 2024 | 1494.00p | 1525.00p | 1468.00p | 1478.00p | 172,181 |
Sep 6, 2024 | 1495.00p | 1522.99p | 1486.00p | 1495.00p | 243,493 |
Sep 5, 2024 | 1530.00p | 1533.00p | 1507.00p | 1514.00p | 253,279 |
Sep 4, 2024 | 1517.00p | 1580.00p | 1515.00p | 1530.00p | 135,556 |
Sep 3, 2024 | 1580.00p | 1580.00p | 1546.00p | 1546.00p | 251,843 |
Sep 2, 2024 | 1567.00p | 1595.00p | 1540.00p | 1574.00p | 374,259 |
Aug 30, 2024 | 1574.00p | 1577.00p | 1540.00p | 1561.00p | 245,358 |
Aug 29, 2024 | 1555.00p | 1579.00p | 1555.00p | 1579.00p | 147,616 |
Aug 28, 2024 | 1569.00p | 1573.00p | 1555.00p | 1555.00p | 146,550 |
Aug 27, 2024 | 1589.00p | 1599.00p | 1561.00p | 1567.00p | 209,344 |
Aug 23, 2024 | 1559.00p | 1599.00p | 1533.00p | 1589.00p | 533,365 |
Aug 22, 2024 | 1598.00p | 1618.00p | 1582.00p | 1582.00p | 304,450 |
Aug 21, 2024 | 1654.00p | 1654.00p | 1591.00p | 1605.00p | 276,956 |
Aug 20, 2024 | 1608.00p | 1663.00p | 1608.00p | 1609.00p | 189,978 |
Aug 19, 2024 | 1634.00p | 1650.26p | 1613.24p | 1646.00p | 135,729 |
Aug 16, 2024 | 1606.00p | 1637.00p | 1578.77p | 1637.00p | 200,641 |
Aug 15, 2024 | 1562.00p | 1615.00p | 1536.00p | 1615.00p | 203,715 |
Aug 14, 2024 | 1584.00p | 1603.00p | 1558.00p | 1561.00p | 124,503 |
Aug 13, 2024 | 1540.00p | 1570.00p | 1528.00p | 1570.00p | 146,732 |
Aug 12, 2024 | 1562.00p | 1575.00p | 1530.00p | 1559.00p | 93,664 |
Aug 9, 2024 | 1595.00p | 1628.00p | 1556.00p | 1561.00p | 176,414 |
Aug 8, 2024 | 1553.00p | 1588.00p | 1527.00p | 1553.00p | 99,756 |
Aug 7, 2024 | 1559.00p | 1563.00p | 1526.00p | 1552.00p | 272,094 |
Aug 6, 2024 | 1512.00p | 1540.00p | 1487.00p | 1528.00p | 400,117 |
Aug 5, 2024 | 1516.00p | 1534.00p | 1483.00p | 1506.00p | 497,844 |
Aug 2, 2024 | 1571.00p | 1620.31p | 1537.00p | 1553.00p | 245,509 |
Aug 1, 2024 | 1585.00p | 1656.00p | 1585.00p | 1623.00p | 414,739 |
Jul 31, 2024 | 1610.00p | 1632.00p | 1586.00p | 1626.00p | 272,580 |
Jul 30, 2024 | 1619.00p | 1626.00p | 1592.00p | 1608.00p | 435,854 |
Jul 29, 2024 | 1561.00p | 1626.00p | 1561.00p | 1593.00p | 178,023 |
Jul 26, 2024 | 1551.00p | 1604.00p | 1551.00p | 1590.00p | 112,401 |
Jul 25, 2024 | 1598.00p | 1613.00p | 1544.00p | 1573.00p | 185,791 |
Jul 24, 2024 | 1581.00p | 1618.00p | 1574.00p | 1588.00p | 282,470 |
Jul 23, 2024 | 1642.00p | 1642.00p | 1603.00p | 1603.00p | 305,513 |
Jul 22, 2024 | 1580.00p | 1613.00p | 1577.00p | 1613.00p | 264,802 |
Jul 19, 2024 | 1551.00p | 1586.00p | 1551.00p | 1578.00p | 528,054 |
Jul 18, 2024 | 1566.00p | 1604.00p | 1555.00p | 1580.00p | 626,692 |
Jul 17, 2024 | 1642.00p | 1642.00p | 1574.00p | 1574.00p | 143,999 |
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 |
---|---|---|
Watches Of Switzerland Group PLC | 473.40 | 11.13 |
Burberry Group PLC | 663.80 | 8.71 |
Hochschild Mining PLC | 198.80 | 6.31 |
Fidelity China Special Situations PLC | 199.20 | 6.18 |
Anglo American PLC | 2,439.50 | 6.16 |
Prudential PLC | 681.60 | 6.14 |
Fallers
Company | Price | % Chg |
---|---|---|
Shell PLC | 2,415.00 | -4.62 |
Petershill Partners PLC | 213.00 | -4.48 |
BP PLC | 383.85 | -4.10 |
Raspberry Pi Holdings PLC | 375.20 | -3.70 |
Future PLC | 993.50 | -3.17 |
Aston Martin Lagonda Global Holdings PLC | 151.40 | -3.14 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.