LSE - Delayed Quote GBp

Softcat plc (SCT.L)

Compare
1,485.00
-68.00
(-4.38%)
At close: 6:21:33 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251,492.001,554.001,458.001,485.001,485.00469,902
Apr 4, 20251,636.001,636.001,510.001,553.001,553.00470,240
Apr 3, 20251,591.001,603.001,580.001,597.001,597.00308,765
Apr 2, 20251,582.001,624.001,582.001,610.001,610.00164,294
Apr 1, 20251,595.001,627.001,581.001,616.001,616.00355,334
Mar 31, 20251,604.001,609.001,580.001,581.001,581.00377,357
Mar 28, 20251,633.001,645.001,600.001,613.001,613.00174,746
Mar 27, 20251,655.001,655.001,625.001,638.001,638.00226,323
Mar 26, 20251,660.001,681.001,647.001,656.001,656.00589,853
Mar 25, 20251,654.001,685.001,646.001,664.001,664.00477,255
Mar 24, 20251,625.001,671.001,625.001,655.001,655.00155,970
Mar 21, 20251,670.001,683.001,633.001,647.001,647.00483,661
Mar 20, 20251,739.001,777.001,657.001,673.001,673.00516,143
Mar 19, 20251,742.001,836.001,729.001,729.001,729.00915,282
Mar 18, 20251,529.001,629.001,500.001,623.001,623.00667,853
Mar 17, 20251,489.001,516.001,484.001,501.001,501.00178,039
Mar 14, 20251,427.001,493.001,427.001,493.001,493.00567,844
Mar 13, 20251,499.001,508.001,451.001,451.001,451.00421,376
Mar 12, 20251,546.001,546.001,491.001,501.001,501.00207,995
Mar 11, 20251,566.001,566.001,507.001,507.001,507.00159,609
Mar 10, 20251,555.001,562.001,524.001,526.001,526.00182,081
Mar 7, 20251,502.001,573.001,502.001,549.001,549.00842,265
Mar 6, 20251,540.001,548.001,519.001,537.001,537.00346,782
Mar 5, 20251,524.001,530.001,498.001,524.001,524.00314,213
Mar 4, 20251,567.001,567.001,488.001,492.001,492.00298,125
Mar 3, 20251,545.001,545.001,503.001,535.001,535.00188,737
Feb 28, 20251,545.001,546.001,507.001,508.001,508.00538,999
Feb 27, 20251,551.001,586.001,538.001,544.001,544.00280,382
Feb 26, 20251,575.001,592.001,565.001,586.001,586.00170,936
Feb 25, 20251,564.001,574.001,553.001,573.001,573.00221,581
Feb 24, 20251,620.001,620.001,553.001,569.001,569.00222,751
Feb 21, 20251,610.001,611.001,580.001,587.001,587.00323,244
Feb 20, 20251,598.001,606.001,580.001,594.001,594.00294,877
Feb 19, 20251,614.001,650.001,602.001,605.001,605.00393,335
Feb 18, 20251,641.001,666.001,640.001,640.001,640.00141,990
Feb 17, 20251,611.001,661.001,611.001,661.001,661.00106,133
Feb 14, 20251,676.001,676.001,601.001,649.001,649.00185,071
Feb 13, 20251,626.001,642.801,615.001,640.001,640.00425,760
Feb 12, 20251,593.001,639.081,593.001,622.001,622.00331,435
Feb 11, 20251,617.001,630.001,612.851,624.001,624.00521,813
Feb 10, 20251,608.001,627.001,590.001,623.001,623.00139,147
Feb 7, 20251,615.001,615.001,593.001,603.001,603.00279,927
Feb 6, 20251,600.001,607.001,552.001,605.001,605.00225,157
Feb 5, 20251,563.001,601.001,555.001,578.001,578.00260,351
Feb 4, 20251,592.001,611.001,580.001,603.001,603.00172,579
Feb 3, 20251,571.001,610.001,561.001,598.001,598.00328,564
Jan 31, 20251,555.001,616.001,553.001,604.001,604.00416,601
Jan 30, 20251,530.001,560.001,525.801,560.001,560.00125,216
Jan 29, 20251,525.001,538.001,500.001,530.001,530.00254,814
Jan 28, 20251,479.001,523.001,467.001,497.001,497.00311,579
Jan 27, 20251,512.001,538.001,476.001,522.001,522.00194,563
Jan 24, 20251,504.001,535.001,504.001,529.001,529.00206,236
Jan 23, 20251,536.001,536.001,476.001,514.001,514.00159,910
Jan 22, 20251,499.001,537.001,499.001,505.001,505.00219,249
Jan 21, 20251,480.001,501.001,456.001,495.001,495.00594,128
Jan 20, 20251,479.001,511.001,466.981,476.001,476.00137,135
Jan 17, 20251,500.001,515.001,479.001,491.001,491.00465,005
Jan 16, 20251,513.001,515.001,483.001,496.001,496.00212,449
Jan 15, 20251,470.001,498.001,470.001,487.001,487.00236,216
Jan 14, 20251,451.001,488.001,451.001,460.001,460.00278,326
Jan 13, 20251,470.001,501.551,466.001,466.001,466.00422,895
Jan 10, 20251,487.001,503.001,464.001,495.001,495.00189,255
Jan 9, 20251,465.001,482.001,449.871,482.001,482.00235,640
Jan 8, 20251,542.001,588.001,466.001,471.001,471.00179,853
Jan 7, 20251,566.001,566.001,522.001,536.001,536.00120,494
Jan 6, 20251,495.001,561.001,489.001,547.001,547.00142,307
Jan 3, 20251,557.001,557.001,497.001,520.001,520.0083,393
Jan 2, 20251,526.001,532.001,511.501,525.001,525.0092,705
Dec 31, 20241,553.001,553.001,517.951,524.001,524.0038,175
Dec 30, 20241,534.001,539.001,505.001,515.001,515.0070,426
Dec 27, 20241,506.001,551.001,506.001,534.001,534.00147,444
Dec 24, 20241,568.001,568.001,531.001,540.001,540.0063,911
Dec 23, 20241,492.001,547.001,492.001,534.001,534.00146,126
Dec 20, 20241,507.001,537.001,465.001,524.001,524.00726,305
Dec 19, 20241,491.001,507.001,480.001,507.001,507.00330,417
Dec 18, 20241,513.001,524.001,498.401,514.001,514.00332,895
Dec 17, 20241,527.001,532.001,500.281,504.001,504.00156,976
Dec 16, 20241,506.001,531.191,506.001,522.001,522.00205,181
Dec 13, 20241,550.001,550.001,518.001,526.001,526.00204,412
Dec 12, 20241,573.001,573.001,512.001,524.001,524.00367,158
Dec 11, 20241,540.001,550.001,532.001,538.001,538.00241,639
Dec 10, 20241,559.001,573.001,540.001,551.001,551.00135,658
Dec 9, 20241,592.001,592.001,558.001,574.001,574.00152,757
Dec 6, 20241,569.001,580.001,549.751,572.001,572.0092,250
Dec 5, 20241,596.001,596.001,558.001,577.001,577.00426,923
Dec 4, 20241,596.001,596.001,561.001,577.001,577.00538,760
Dec 3, 20241,590.001,590.001,557.551,573.001,573.00144,649
Dec 2, 20241,546.001,588.951,546.001,565.001,565.00160,500
Nov 29, 20241,564.001,591.001,564.001,578.001,578.00126,397
Nov 28, 20241,591.001,610.001,581.701,586.001,586.0077,641
Nov 27, 20241,652.001,652.001,577.001,588.001,588.00290,072
Nov 26, 20241,647.001,647.001,606.001,612.001,612.00191,084
Nov 25, 20241,605.001,630.001,599.001,630.001,630.00584,589
Nov 22, 20241,620.001,625.001,599.001,600.001,600.00270,368
Nov 21, 20241,573.001,628.001,559.001,597.001,597.00239,588
Nov 20, 20241,621.001,651.001,590.001,590.001,590.00177,033
Nov 19, 20241,627.001,637.001,604.001,637.001,637.00130,267
Nov 18, 20241,620.001,631.001,607.001,622.001,622.00105,210
Nov 15, 20241,612.001,680.001,597.001,620.001,620.00141,603
Nov 14, 20241,613.001,659.001,608.001,656.001,656.00147,307
Nov 13, 20241,635.001,663.001,616.001,648.001,648.00293,228
Nov 12, 20241,683.001,701.001,675.001,678.001,678.001,009,792
Nov 11, 20241,716.001,717.001,665.001,691.001,691.00106,907
Nov 8, 20241,650.001,701.661,650.001,675.001,675.00150,377
Nov 7, 2024 20.90 Dividend
Nov 7, 20241,700.001,710.001,652.001,674.001,674.00236,943
Nov 6, 20241,719.001,735.001,673.001,683.001,682.79218,609
Nov 5, 20241,671.001,718.001,671.001,713.001,712.79297,013
Nov 4, 20241,713.001,724.001,699.001,707.001,706.79267,517
Nov 1, 20241,687.001,724.001,685.001,724.001,723.79179,352
Oct 31, 20241,761.001,767.501,695.001,695.001,694.79479,012
Oct 30, 20241,790.001,799.001,750.001,777.001,776.78371,736
Oct 29, 20241,780.001,800.001,755.001,795.001,794.78336,098
Oct 28, 20241,710.001,773.001,703.001,766.001,765.78437,668
Oct 25, 20241,683.001,716.001,661.001,716.001,715.79500,729
Oct 24, 20241,585.001,736.001,585.001,699.001,698.791,440,214
Oct 23, 20241,535.001,540.001,519.001,532.001,531.81253,823
Oct 22, 20241,569.001,569.001,515.001,538.001,537.81138,007
Oct 21, 20241,561.001,562.001,525.001,536.001,535.81236,613
Oct 18, 20241,504.001,549.001,495.001,549.001,548.81308,371
Oct 17, 20241,556.001,556.001,492.001,533.001,532.81392,081
Oct 16, 20241,531.001,526.001,515.001,521.001,520.81207,549
Oct 15, 20241,559.001,559.001,510.001,511.001,510.81294,465
Oct 14, 20241,549.001,549.001,514.001,534.001,533.81198,317
Oct 11, 20241,549.001,549.001,480.001,518.001,517.81258,726
Oct 10, 20241,529.001,538.001,501.001,520.001,519.81116,720
Oct 9, 20241,503.001,540.001,503.001,538.001,537.81144,676
Oct 8, 20241,526.001,568.001,511.001,527.001,526.81312,090
Oct 7, 20241,550.001,574.001,550.001,559.001,558.81163,445
Oct 4, 20241,550.001,586.001,541.001,567.001,566.81206,165
Oct 3, 20241,544.001,556.001,540.001,553.001,552.81134,685
Oct 2, 20241,505.001,560.001,505.001,551.001,550.81180,200
Oct 1, 20241,547.001,578.001,542.901,544.001,543.81494,628
Sep 30, 20241,567.001,592.001,529.001,552.001,551.81329,490
Sep 27, 20241,545.001,569.001,540.001,569.001,568.81185,846
Sep 26, 20241,482.001,555.001,482.001,547.001,546.81298,959
Sep 25, 20241,496.001,525.001,496.001,522.001,521.81204,124
Sep 24, 20241,522.001,535.001,501.001,508.001,507.8188,161
Sep 23, 20241,503.001,542.001,503.001,517.001,516.81144,726
Sep 20, 20241,553.001,573.001,527.001,529.001,528.81758,124
Sep 19, 20241,514.001,580.001,509.001,573.001,572.80193,725
Sep 18, 20241,540.001,540.001,487.001,496.001,495.81189,497
Sep 17, 20241,500.001,518.001,476.841,503.001,502.81571,104
Sep 16, 20241,483.001,509.001,472.001,476.001,475.82278,036
Sep 13, 20241,499.001,500.001,457.401,491.001,490.81349,325
Sep 12, 20241,431.001,504.001,431.001,488.001,487.82483,714
Sep 11, 20241,499.001,500.001,462.001,470.001,469.82190,690
Sep 10, 20241,456.001,493.001,456.001,487.001,486.82197,278
Sep 9, 20241,494.001,525.001,468.001,478.001,477.82172,181
Sep 6, 20241,495.001,522.991,486.001,495.001,494.81243,493
Sep 5, 20241,530.001,533.001,507.001,514.001,513.81253,279
Sep 4, 20241,517.001,580.001,515.001,530.001,529.81135,556
Sep 3, 20241,580.001,580.001,546.001,546.001,545.81251,843
Sep 2, 20241,567.001,595.001,540.001,574.001,573.80374,259
Aug 30, 20241,574.001,577.001,540.001,561.001,560.81245,358
Aug 29, 20241,555.001,579.001,555.001,579.001,578.80147,616
Aug 28, 20241,569.001,573.001,555.001,555.001,554.81146,550
Aug 27, 20241,589.001,599.001,561.001,567.001,566.81209,344
Aug 23, 20241,559.001,599.001,533.001,589.001,588.80533,365
Aug 22, 20241,598.001,618.001,582.001,582.001,581.80304,450
Aug 21, 20241,654.001,654.001,591.001,605.001,604.80276,956
Aug 20, 20241,608.001,663.001,608.001,609.001,608.80189,978
Aug 19, 20241,634.001,650.261,613.241,646.001,645.80135,729
Aug 16, 20241,606.001,637.001,578.771,637.001,636.80200,641
Aug 15, 20241,562.001,615.001,536.001,615.001,614.80203,715
Aug 14, 20241,584.001,603.001,558.001,561.001,560.81124,503
Aug 13, 20241,540.001,570.001,528.001,570.001,569.81146,732
Aug 12, 20241,562.001,575.001,530.001,559.001,558.8193,664
Aug 9, 20241,595.001,628.001,556.001,561.001,560.81176,414
Aug 8, 20241,553.001,588.001,527.001,553.001,552.8199,756
Aug 7, 20241,559.001,563.001,526.001,552.001,551.81272,094
Aug 6, 20241,512.001,540.001,487.001,528.001,527.81400,117
Aug 5, 20241,516.001,534.001,483.001,506.001,505.81497,844
Aug 2, 20241,571.001,620.311,537.001,553.001,552.81245,509
Aug 1, 20241,585.001,656.001,585.001,623.001,622.80414,739
Jul 31, 20241,610.001,632.001,586.001,626.001,625.80272,580
Jul 30, 20241,619.001,626.001,592.001,608.001,607.80435,854
Jul 29, 20241,561.001,626.001,561.001,593.001,592.80178,023
Jul 26, 20241,551.001,604.001,551.001,590.001,589.80112,401
Jul 25, 20241,598.001,613.001,544.001,573.001,572.80185,791
Jul 24, 20241,581.001,618.001,574.001,588.001,587.80282,470
Jul 23, 20241,642.001,642.001,603.001,603.001,602.80305,513
Jul 22, 20241,580.001,613.001,577.001,613.001,612.80264,802
Jul 19, 20241,551.001,586.001,551.001,578.001,577.80528,054
Jul 18, 20241,566.001,604.001,555.001,580.001,579.80626,692
Jul 17, 20241,642.001,642.001,574.001,574.001,573.80143,999
Jul 16, 20241,643.001,643.001,598.001,607.001,606.80177,408
Jul 15, 20241,601.001,634.001,598.001,610.001,609.80226,357
Jul 12, 20241,620.001,643.001,617.001,630.001,629.80202,969
Jul 11, 20241,608.001,632.001,583.001,621.001,620.80441,688
Jul 10, 20241,628.001,639.001,599.001,606.001,605.80365,550
Jul 9, 20241,635.001,644.001,609.401,624.001,623.80275,023
Jul 8, 20241,682.001,694.001,637.001,637.001,636.80476,396
Jul 5, 20241,720.001,751.001,679.001,679.001,678.79667,737
Jul 4, 20241,786.001,809.001,747.001,798.001,797.7893,139
Jul 3, 20241,790.001,790.001,764.001,790.001,789.78831,308
Jul 2, 20241,763.001,778.001,743.001,770.001,769.78279,133
Jul 1, 20241,815.001,826.001,769.001,769.001,768.78646,056
Jun 28, 20241,813.001,825.001,795.001,817.001,816.77480,045
Jun 27, 20241,790.001,815.411,488.611,809.001,808.78502,048
Jun 26, 20241,784.001,824.001,784.001,807.001,806.78603,394
Jun 25, 20241,833.001,853.001,803.001,815.001,814.771,298,553
Jun 24, 20241,786.001,855.001,786.001,855.001,854.77963,195
Jun 21, 20241,791.001,836.001,753.001,818.001,817.771,636,252
Jun 20, 20241,750.001,797.001,745.001,796.001,795.78272,379
Jun 19, 20241,740.001,780.631,740.001,751.001,750.78432,087
Jun 18, 20241,728.001,775.001,714.201,766.001,765.78343,768
Jun 17, 20241,766.001,766.001,701.001,725.001,724.7978,273
Jun 14, 20241,797.001,797.001,714.001,723.001,722.79467,848
Jun 13, 20241,794.001,794.001,750.001,755.001,754.78195,330
Jun 12, 20241,732.001,765.001,713.001,763.001,762.78651,815
Jun 11, 20241,704.001,723.001,690.001,713.001,712.79214,911
Jun 10, 20241,668.001,731.001,668.001,703.001,702.7989,596
Jun 7, 20241,706.001,710.001,668.001,702.001,701.7989,458
Jun 6, 20241,648.001,710.001,648.001,700.001,699.79120,460
Jun 5, 20241,678.001,701.001,639.001,686.001,685.79390,756
Jun 4, 20241,634.001,678.001,634.001,673.001,672.79154,047
Jun 3, 20241,674.001,694.001,659.001,675.001,674.79177,572
May 31, 20241,654.001,677.001,640.001,660.001,659.79335,065
May 30, 20241,711.001,711.001,640.001,652.001,651.79168,572
May 29, 20241,672.001,703.001,662.001,670.001,669.79115,874
May 28, 20241,748.001,755.001,681.001,692.001,691.79259,194
May 24, 20241,743.001,745.001,672.001,715.001,714.79159,967
May 23, 20241,707.001,731.201,703.001,715.001,714.79169,427
May 22, 20241,688.001,734.001,660.001,709.001,708.79135,047
May 21, 20241,722.001,722.001,655.001,700.001,699.79107,286
May 20, 20241,670.001,701.001,656.001,696.001,695.79126,659
May 17, 20241,622.001,675.001,622.001,658.001,657.79161,894
May 16, 20241,640.001,662.001,624.001,632.001,631.80732,860
May 15, 20241,626.001,701.001,600.601,646.001,645.80307,743
May 14, 20241,590.001,624.001,577.001,624.001,623.80160,248
May 13, 20241,600.001,610.001,586.001,589.001,588.80189,008
May 10, 20241,592.001,617.001,574.001,605.001,604.80175,794
May 9, 20241,621.001,638.001,606.001,606.001,605.8090,051
May 8, 20241,591.001,643.001,591.001,632.001,631.80166,185
May 7, 20241,638.001,638.001,605.001,630.001,629.80207,069
May 3, 20241,598.001,615.001,573.501,610.001,609.80197,392
May 2, 20241,565.001,572.171,571.661,580.001,579.80106,178
May 1, 20241,538.001,572.001,538.001,560.001,559.8175,917
Apr 30, 20241,591.001,620.001,569.001,569.001,568.81159,565
Apr 29, 20241,612.001,612.001,539.001,586.001,585.80118,201
Apr 26, 20241,531.001,585.001,531.001,576.001,575.80395,588
Apr 25, 20241,570.001,590.001,558.001,567.001,566.81397,604
Apr 24, 20241,570.001,617.001,570.001,590.001,589.80239,021
Apr 23, 20241,602.001,611.001,567.001,600.001,599.80436,577
Apr 22, 20241,581.001,591.001,557.001,561.001,560.81147,895
Apr 19, 20241,521.001,554.201,521.001,550.001,549.81592,853
Apr 18, 20241,601.001,601.001,546.001,560.001,559.81362,244
Apr 17, 20241,531.001,589.001,531.001,557.001,556.81225,942
Apr 16, 20241,571.001,582.001,552.001,574.001,573.80156,232
Apr 15, 20241,576.001,622.001,576.001,588.001,587.80187,150
Apr 12, 20241,656.001,656.001,600.001,600.001,599.80360,014
Apr 11, 2024 8.50 Dividend
Apr 11, 20241,591.001,633.001,591.001,625.001,624.80221,862
Apr 10, 20241,615.001,647.001,615.001,634.001,633.71307,319
Apr 9, 20241,585.001,634.001,585.001,615.001,614.72307,432
Apr 8, 20241,648.001,648.001,594.001,620.001,619.71675,438