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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	1,608	1,588	1,588	1,612	1,574	223,317
September 10, 2025	1,645	1,603	1,603	1,645	1,592	223,027
September 09, 2025	1,640	1,632	1,632	1,640	1,603.32	253,941
September 08, 2025	1,598	1,612	1,612	1,616	1,580.23	174,958
September 05, 2025	1,594	1,599	1,599	1,602	1,585	120,775
September 04, 2025	1,553	1,591	1,591	1,604.73	1,542	232,382
September 03, 2025	1,585	1,558	1,558	1,585	1,555	232,046
September 02, 2025	1,630	1,568	1,568	1,641	1,563	489,689
September 01, 2025	1,604	1,633	1,633	1,634	1,604	209,586
August 29, 2025	1,630	1,612	1,612	1,636	1,610	406,972
August 28, 2025	1,600	1,624	1,624	1,653	1,584	1.04M
August 27, 2025	1,564	1,565	1,565	1,572	1,547	221,227
August 26, 2025	1,570	1,565	1,565	1,575	1,552.53	273,013
August 22, 2025	1,562	1,577	1,577	1,580	1,560	140,453
August 21, 2025	1,562	1,567	1,567	1,586	1,554	112,303
August 20, 2025	1,566	1,564	1,564	1,566	1,538	409,777
August 19, 2025	1,557	1,555	1,555	1,569	1,534	410,053
August 18, 2025	1,573.08	1,557	1,557	1,576	1,548.98	47,774
August 15, 2025	1,568	1,559	1,559	1,570	1,554.3	285,661

Softcat plc (SCT.L) LSE