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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	1,569	1,558	1,558	1,589	1,555.68	164,647
August 13, 2025	1,550	1,567	1,567	1,585	1,550	178,850
August 12, 2025	1,580	1,568	1,568	1,589	1,550	541,478
August 11, 2025	1,593	1,581	1,581	1,599	1,581	91,825
August 08, 2025	1,581	1,591	1,591	1,592	1,568	150,971
August 07, 2025	1,570	1,587	1,587	1,598	1,567	97,346
August 06, 2025	1,584	1,575	1,575	1,599	1,574	162,663
August 05, 2025	1,604	1,594	1,594	1,610	1,590	151,716
August 04, 2025	1,582	1,598	1,598	1,608	1,582	138,464
August 01, 2025	1,602	1,594	1,594	1,632	1,590	134,479
July 31, 2025	1,620	1,633	1,633	1,655	1,606	583,552
July 30, 2025	1,622	1,613	1,613	1,638	1,608	58,583
July 29, 2025	1,623	1,615	1,615	1,637	1,610	359,565
July 28, 2025	1,628	1,625	1,625	1,650	1,625	248,847
July 25, 2025	1,629	1,626	1,626	1,691	1,609	399,353
July 24, 2025	1,602	1,609	1,609	1,625	1,600	275,519
July 23, 2025	1,630	1,606	1,606	1,630	1,606	194,526
July 22, 2025	1,621	1,617	1,617	1,635	1,602	213,882
July 21, 2025	1,618	1,634	1,634	1,634	1,609	194,323
July 18, 2025	1,654	1,626	1,626	1,666	1,570	443,421
July 17, 2025	1,665	1,674	1,674	1,680	1,660	171,746
July 16, 2025	1,658	1,658	1,658	1,666	1,651	138,469
July 15, 2025	1,659	1,663	1,663	1,684	1,651	258,989
July 14, 2025	1,662	1,656	1,656	1,663	1,646	114,114
July 11, 2025	1,670	1,662	1,662	1,680	1,654	118,246
July 10, 2025	1,684	1,675	1,675	1,690	1,668.9	96,460
July 09, 2025	1,694	1,680	1,680	1,694	1,670	191,516
July 08, 2025	1,679	1,688	1,688	1,693	1,665	556,633
July 07, 2025	1,660	1,676	1,676	1,676	1,650	358,574
July 04, 2025	1,670	1,657	1,657	1,680.85	1,630	358,304
July 03, 2025	1,620	1,636	1,636	1,640	1,594	455,688
July 02, 2025	1,645	1,623	1,623	1,658	1,586	797,052
July 01, 2025	1,731	1,727	1,727	1,735	1,706	205,945
June 30, 2025	1,727	1,717	1,717	1,733	1,709	256,377
June 27, 2025	1,773	1,725	1,725	1,774	1,706	296,959
June 26, 2025	1,759	1,765	1,765	1,781.24	1,751	549,411
June 25, 2025	1,763	1,749	1,749	1,763	1,741	291,144
June 24, 2025	1,811	1,753	1,753	1,811	1,753	422,405
June 23, 2025	1,840	1,775	1,775	1,840	1,775	542,207
June 20, 2025	1,839	1,888	1,888	1,960	1,825	1.28M
June 19, 2025	1,849	1,832	1,832	1,861	1,821	329,315
June 18, 2025	1,822	1,866	1,866	1,866	1,812	427,746
June 17, 2025	1,844	1,836	1,836	1,857	1,813.97	471,828
June 16, 2025	1,845	1,847	1,847	1,847.09	1,818	364,908

Softcat plc (SCT.L) LSE