Softcat plc - SCT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,484	1,493	1,493	1,503	1,470	367,534
December 03, 2025	1,432	1,440	1,440	1,449	1,432	775,343
December 02, 2025	1,442	1,446	1,446	1,454	1,429	443,967
December 01, 2025	1,449	1,451	1,451	1,452	1,428	458,907
November 28, 2025	1,428	1,447	1,447	1,447	1,401	302,767
November 27, 2025	1,410	1,423	1,423	1,434	1,406	149,522
November 26, 2025	1,395	1,409	1,409	1,424	1,395	785,253
November 25, 2025	1,428	1,402	1,402	1,428	1,397	305,264
November 24, 2025	1,447	1,426	1,426	1,447	1,421	214,477
November 21, 2025	1,401	1,423	1,423	1,426	1,393	667,329
November 20, 2025	1,431	1,420	1,420	1,437	1,413.99	344,499
November 19, 2025	1,420	1,417	1,417	1,437	1,411	693,374
November 18, 2025	1,449	1,421	1,421	1,465	1,415	676,489
November 17, 2025	1,449	1,450	1,450	1,454	1,435	342,031
November 14, 2025	1,427	1,450	1,450	1,454	1,420	305,212
November 13, 2025	1,464	1,447	1,447	1,481	1,447	300,077
November 12, 2025	1,475	1,469	1,469	1,494	1,466.5	344,536
November 11, 2025	1,488	1,478	1,478	1,516	1,471	202,742
November 10, 2025	1,508	1,470	1,470	1,508	1,468	312,535
November 07, 2025	1,501	1,481	1,481	1,520	1,469	230,102
November 06, 2025	1,568	1,488	1,488	1,568	1,488	1.55M
November 05, 2025	1,566	1,581	1,544.5	1,581	1,545	807,794
November 04, 2025	1,576	1,572	1,535.7	1,604	1,571	350,110
November 03, 2025	1,592	1,598	1,561.1	1,602	1,585	193,819
October 31, 2025	1,602	1,598	1,598	1,613	1,592	267,731
October 30, 2025	1,599	1,608	1,608	1,609	1,592	267,709
October 29, 2025	1,622	1,594	1,594	1,650	1,594	473,447
October 28, 2025	1,615	1,622	1,622	1,628	1,609	451,036
October 27, 2025	1,640	1,621	1,621	1,656	1,617	335,349
October 24, 2025	1,645	1,632	1,632	1,645	1,613	375,232
October 23, 2025	1,635	1,626	1,626	1,642.5	1,596	475,062
October 22, 2025	1,660	1,640	1,640	1,695	1,591	844,879
October 21, 2025	1,543	1,568	1,568	1,572	1,543	449,716
October 20, 2025	1,548	1,543	1,543	1,559	1,533	269,162
October 17, 2025	1,546	1,537	1,537	1,549	1,515	1.01M
October 16, 2025	1,587	1,568	1,568	1,598	1,557	251,943
October 15, 2025	1,590	1,591	1,591	1,598	1,571	277,499
October 14, 2025	1,578	1,577	1,577	1,582	1,560	236,053
October 13, 2025	1,575	1,592	1,592	1,592	1,567	369,722
October 10, 2025	1,632	1,571	1,571	1,632	1,571	323,613
October 09, 2025	1,609	1,596	1,596	1,609	1,565	213,162
October 08, 2025	1,574	1,580	1,580	1,587.57	1,562	225,977
October 07, 2025	1,608	1,573	1,573	1,608	1,558	234,007
October 06, 2025	1,561	1,570	1,570	1,575.84	1,556	421,582
October 03, 2025	1,581	1,560	1,560	1,589	1,560	315,483
October 02, 2025	1,565	1,579	1,579	1,582	1,551	690,902
October 01, 2025	1,592	1,555	1,555	1,592	1,553	275,272
September 30, 2025	1,547	1,578	1,578	1,578	1,545	282,899
September 29, 2025	1,556	1,566	1,566	1,566	1,542	304,939
September 26, 2025	1,552	1,551	1,551	1,576	1,547	210,955
September 25, 2025	1,550	1,571	1,571	1,582	1,473	193,229
September 24, 2025	1,551	1,567	1,567	1,583	1,551	537,716
September 23, 2025	1,573	1,569	1,569	1,589	1,557	625,413
September 22, 2025	1,548	1,563	1,563	1,572	1,534	235,086
September 19, 2025	1,577	1,547	1,547	1,586.27	1,537.39	719,196
September 18, 2025	1,628	1,585	1,585	1,628	1,575	586,768
September 17, 2025	1,561	1,593	1,593	1,603	1,561	248,077
September 16, 2025	1,602	1,588	1,588	1,620	1,574	324,151
September 15, 2025	1,607	1,604	1,604	1,616	1,584	168,404
September 12, 2025	1,616	1,603	1,603	1,616	1,582	205,114

Softcat plc (SCT.L) LSE