Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

Softcat plc (SCTL.XC)

1,743.00
+23.00
+(1.34%)
At close: 4:29:59 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 6, 20251,720.001,749.001,720.001,743.001,743.0039,942
May 2, 20251,710.001,727.001,697.001,720.001,720.0046,352
May 1, 20251,690.001,717.001,678.001,706.001,706.0038,092
Apr 30, 20251,647.001,671.001,641.501,669.001,669.0057,952
Apr 29, 20251,640.001,647.001,629.001,646.001,646.0029,034
Apr 28, 20251,608.001,639.501,602.001,630.001,630.0036,199
Apr 25, 20251,593.001,602.001,576.001,594.001,594.0016,871
Apr 24, 20251,598.501,598.501,573.001,579.001,579.0059,041
Apr 23, 20251,629.001,648.001,600.501,602.001,602.0053,642
Apr 22, 20251,582.001,604.501,566.001,604.501,604.5050,184
Apr 17, 20251,585.501,595.501,577.001,584.001,584.0041,841
Apr 16, 20251,577.001,597.001,565.001,597.001,597.0035,094
Apr 15, 20251,551.001,588.001,551.001,584.501,584.5045,393
Apr 14, 20251,538.001,568.001,538.001,559.001,559.0038,293
Apr 11, 20251,550.001,550.001,489.001,521.001,521.0036,082
Apr 10, 2025 8.900001 Dividend
Apr 10, 20251,568.001,568.001,508.001,514.501,514.5039,941
Apr 9, 20251,491.001,523.001,467.001,471.001,470.9125,947
Apr 8, 20251,500.001,557.001,499.001,538.001,537.9146,904
Apr 7, 20251,505.001,553.001,459.001,486.001,485.9188,200
Apr 4, 20251,600.001,600.001,510.001,545.001,544.91106,028
Apr 3, 20251,587.001,602.001,580.001,597.001,596.9032,217
Apr 2, 20251,619.001,619.001,598.001,617.001,616.9038,026
Apr 1, 20251,590.001,627.001,589.001,622.001,621.9075,413
Mar 31, 20251,596.001,598.001,580.001,588.001,587.9060,782
Mar 28, 20251,636.001,645.501,600.001,610.001,609.9042,141
Mar 27, 20251,649.501,649.501,625.001,635.001,634.9075,536
Mar 26, 20251,674.001,680.001,647.001,650.001,649.9078,913
Mar 25, 20251,652.001,685.001,649.001,671.001,670.9060,486
Mar 24, 20251,647.001,672.001,647.001,659.001,658.9047,336
Mar 21, 20251,668.001,683.001,633.001,648.001,647.9045,038
Mar 20, 20251,714.001,736.001,657.001,667.001,666.90121,315
Mar 19, 20251,742.001,836.001,727.001,742.001,741.89233,640
Mar 18, 20251,514.501,629.501,510.001,625.001,624.90107,948
Mar 17, 20251,501.001,516.001,492.001,495.001,494.9137,140
Mar 14, 20251,462.001,492.001,448.001,485.001,484.91120,210
Mar 13, 20251,496.501,500.001,457.001,457.001,456.9164,530
Mar 12, 20251,509.001,534.001,492.001,503.001,502.9156,634
Mar 11, 20251,530.001,541.001,508.001,508.001,507.9131,108
Mar 10, 20251,560.501,560.501,525.001,528.001,527.9162,531
Mar 7, 20251,521.001,548.001,511.001,542.001,541.9162,973
Mar 6, 20251,532.001,546.001,522.001,538.501,538.4181,465
Mar 5, 20251,518.001,530.001,508.001,524.501,524.4169,401
Mar 4, 20251,526.501,528.001,489.001,491.501,491.4131,567
Mar 3, 20251,515.001,544.001,508.001,534.501,534.4134,440
Feb 28, 20251,545.001,545.001,507.001,507.001,506.9148,063
Feb 27, 20251,570.001,580.001,538.001,545.001,544.9187,260
Feb 26, 20251,575.001,590.001,572.001,589.501,589.4016,204
Feb 25, 20251,558.501,574.001,555.001,566.001,565.9140,091
Feb 24, 20251,582.001,584.001,553.001,567.001,566.9136,422
Feb 21, 20251,592.001,611.001,580.501,582.001,581.9035,095
Feb 20, 20251,595.001,601.001,580.001,588.001,587.9037,716
Feb 19, 20251,639.001,646.001,602.001,606.001,605.9048,084
Feb 18, 20251,655.001,659.001,640.001,642.001,641.9020,456
Feb 17, 20251,638.001,661.001,638.001,658.001,657.9029,782
Feb 14, 20251,646.001,657.001,641.001,648.001,647.9023,726
Feb 13, 20251,623.001,643.001,620.001,636.001,635.9021,810
Feb 12, 20251,623.001,638.501,603.001,613.001,612.9051,928
Feb 11, 20251,616.001,630.001,613.001,626.001,625.9050,491
Feb 10, 20251,600.001,626.001,600.001,623.001,622.9018,552
Feb 7, 20251,599.501,608.001,592.501,599.501,599.4062,373
Feb 6, 20251,580.001,607.001,571.001,604.001,603.9043,526
Feb 5, 20251,601.001,609.001,555.001,578.001,577.9050,955
Feb 4, 20251,589.001,610.001,587.001,603.001,602.9044,570
Feb 3, 20251,576.001,610.001,564.001,603.001,602.90103,653
Jan 31, 20251,556.501,613.001,555.501,612.001,611.9055,994
Jan 30, 20251,532.001,559.001,528.501,555.001,554.9121,830
Jan 29, 20251,522.001,538.001,511.001,525.001,524.9142,987
Jan 28, 20251,522.001,522.001,467.001,492.001,491.9164,735
Jan 27, 20251,527.001,538.001,475.501,515.001,514.9176,447
Jan 24, 20251,524.001,535.001,518.001,527.001,526.9160,612
Jan 23, 20251,512.001,531.001,501.001,516.001,515.9151,991
Jan 22, 20251,501.001,536.001,501.001,511.001,510.9174,978
Jan 21, 20251,462.001,501.001,462.001,497.001,496.9147,566
Jan 20, 20251,489.001,494.001,466.001,477.001,476.9130,954
Jan 17, 20251,507.001,507.001,480.001,490.001,489.9140,275
Jan 16, 20251,511.001,514.001,481.501,498.001,497.9147,489
Jan 15, 20251,476.501,497.001,473.001,486.001,485.9186,853
Jan 14, 20251,479.001,482.001,453.001,470.001,469.9144,347
Jan 13, 20251,488.501,500.001,467.001,474.001,473.9172,372
Jan 10, 20251,486.001,503.001,464.001,502.001,501.9143,075
Jan 9, 20251,464.001,480.001,450.001,478.001,477.9130,901
Jan 8, 20251,537.501,537.501,466.001,471.001,470.9177,890
Jan 7, 20251,545.001,552.001,523.001,532.001,531.9135,362
Jan 6, 20251,518.001,560.001,518.001,548.001,547.9133,737
Jan 3, 20251,528.501,528.501,521.501,524.001,523.9110,183
Jan 2, 20251,526.001,528.001,515.001,528.001,527.9117,815
Dec 31, 20241,521.001,525.001,517.001,523.001,522.912,521
Dec 30, 20241,533.001,533.001,505.001,517.001,516.9113,510
Dec 27, 20241,536.001,551.001,536.001,538.001,537.9125,811
Dec 24, 20241,540.001,546.001,534.001,541.001,540.917,740
Dec 23, 20241,516.001,541.001,513.001,536.001,535.9131,935
Dec 20, 20241,503.001,537.001,491.001,528.001,527.9164,615
Dec 19, 20241,494.501,506.001,487.001,502.001,501.9143,787
Dec 18, 20241,512.001,524.001,499.001,515.001,514.9138,845
Dec 17, 20241,517.001,519.001,501.001,504.001,503.9119,201
Dec 16, 20241,526.001,526.001,507.001,516.001,515.9133,421
Dec 13, 20241,528.001,534.001,522.001,529.001,528.9133,882
Dec 12, 20241,549.001,549.001,511.001,519.001,518.9153,618
Dec 11, 20241,544.001,548.001,532.001,537.001,536.9140,784
Dec 10, 20241,558.001,561.001,540.001,546.501,546.4117,616
Dec 9, 20241,580.001,590.001,557.001,562.001,561.9131,818
Dec 6, 20241,572.001,572.001,549.001,563.001,562.9123,667
Dec 5, 20241,572.001,586.001,558.001,569.001,568.9161,473
Dec 4, 20241,571.501,583.001,564.001,569.001,568.91150,951
Dec 3, 20241,577.001,580.001,567.001,576.501,576.4021,902
Dec 2, 20241,573.001,578.001,552.001,560.001,559.9150,129
Nov 29, 20241,586.001,589.001,570.001,581.001,580.9013,264
Nov 28, 20241,586.001,610.001,581.001,585.001,584.9011,147
Nov 27, 20241,620.001,620.001,577.001,581.001,580.9043,488
Nov 26, 20241,613.001,629.001,606.001,611.501,611.4025,648
Nov 25, 20241,606.001,622.001,600.001,618.001,617.9027,609
Nov 22, 20241,612.001,625.001,600.001,602.001,601.9041,472
Nov 21, 20241,591.001,599.001,568.001,593.001,592.9039,911
Nov 20, 20241,642.001,647.001,589.001,590.001,589.9045,305
Nov 19, 20241,629.001,636.001,604.501,635.001,634.9018,806
Nov 18, 20241,615.001,627.001,610.001,627.001,626.9019,247
Nov 15, 20241,655.001,657.001,598.501,618.501,618.4030,808
Nov 14, 20241,647.001,656.001,631.001,652.001,651.9029,768
Nov 13, 20241,640.001,658.001,628.001,646.001,645.9044,621
Nov 12, 20241,683.001,701.001,675.001,675.001,674.9039,941
Nov 11, 20241,685.001,708.001,685.001,694.001,693.9022,456
Nov 8, 20241,676.501,693.001,662.001,675.001,674.9035,434
Nov 7, 2024 18.099998 Dividend
Nov 7, 20241,672.001,681.001,657.001,671.001,670.9042,593
Nov 6, 20241,727.001,733.001,673.001,673.001,672.7260,223
Nov 5, 20241,702.001,718.001,699.001,709.001,708.7138,159
Nov 4, 20241,710.001,722.001,699.001,714.001,713.7164,203
Nov 1, 20241,695.001,723.001,689.001,719.001,718.7148,677
Oct 31, 20241,762.001,762.001,697.001,705.001,704.7185,119
Oct 30, 20241,783.001,799.001,750.001,774.001,773.7095,419
Oct 29, 20241,781.001,799.001,756.001,794.001,793.70118,331
Oct 28, 20241,711.001,773.001,711.001,766.001,765.7063,152
Oct 25, 20241,677.001,697.501,662.001,696.001,695.7184,660
Oct 24, 20241,621.001,736.001,615.001,694.501,694.21290,502
Oct 23, 20241,530.001,539.001,519.001,528.001,527.7494,193
Oct 22, 20241,531.001,540.001,515.001,532.001,531.7411,199
Oct 21, 20241,558.001,561.001,525.001,531.001,530.7490,707
Oct 18, 20241,524.001,545.001,524.001,540.001,539.7448,487
Oct 17, 20241,520.001,541.001,520.001,528.001,527.7441,031
Oct 16, 20241,531.001,531.001,513.001,521.001,520.7422,059
Oct 15, 20241,541.001,552.001,510.001,521.001,520.7464,666
Oct 14, 20241,523.001,544.001,514.001,539.001,538.7423,191
Oct 11, 20241,522.001,536.001,516.001,523.001,522.7447,890
Oct 10, 20241,529.001,537.001,509.001,516.001,515.7427,533
Oct 9, 20241,513.001,540.001,513.001,538.001,537.7456,873
Oct 8, 20241,540.001,542.001,511.001,523.001,522.7433,509
Oct 7, 20241,569.001,572.001,556.001,560.001,559.7438,257
Oct 4, 20241,545.001,576.001,545.001,562.001,561.7446,005
Oct 3, 20241,547.001,555.001,542.001,547.001,546.7418,370
Oct 2, 20241,530.001,560.001,520.001,552.001,551.7422,456
Oct 1, 20241,543.001,579.001,542.001,548.001,547.7440,891
Sep 30, 20241,567.001,567.001,548.001,554.501,554.2434,845
Sep 27, 20241,543.001,568.001,540.001,567.001,566.7428,432
Sep 26, 20241,517.001,556.001,517.001,542.001,541.7436,457
Sep 25, 20241,504.001,524.001,504.001,519.001,518.7444,482
Sep 24, 20241,527.001,535.001,501.001,507.001,506.7539,045
Sep 23, 20241,525.001,542.001,515.001,518.001,517.7428,848
Sep 20, 20241,561.001,565.001,527.001,534.001,533.7478,659
Sep 19, 20241,511.001,579.001,511.001,577.001,576.7368,788
Sep 18, 20241,505.001,506.001,488.001,500.001,499.7543,364
Sep 17, 20241,489.501,518.001,487.001,503.001,502.7590,088
Sep 16, 20241,492.001,492.001,474.001,474.501,474.2552,550
Sep 13, 20241,486.001,493.001,471.001,482.001,481.7573,228
Sep 12, 20241,469.001,503.001,469.001,478.001,477.75183,505
Sep 11, 20241,487.001,491.001,462.001,467.001,466.7562,636
Sep 10, 20241,477.001,493.001,471.001,476.001,475.7575,602
Sep 9, 20241,494.001,498.001,468.501,473.001,472.7570,151
Sep 6, 20241,512.001,521.001,486.001,490.001,489.7599,503
Sep 5, 20241,533.001,533.001,507.001,512.501,512.2448,395
Sep 4, 20241,528.001,541.001,516.001,524.001,523.7436,361
Sep 3, 20241,569.001,576.001,551.001,551.001,550.7424,773
Sep 2, 20241,563.001,583.001,540.001,577.001,576.7369,970
Aug 30, 20241,568.001,577.501,554.001,554.001,553.7434,492
Aug 29, 20241,556.001,574.001,556.001,573.001,572.7331,553
Aug 28, 20241,564.001,573.001,555.001,558.001,557.7448,187
Aug 27, 20241,590.001,590.001,560.001,571.001,570.7345,644
Aug 23, 20241,584.001,599.001,564.001,594.001,593.7379,186
Aug 22, 20241,603.501,609.001,589.001,591.001,590.7346,437
Aug 21, 20241,612.001,612.001,591.001,593.001,592.7362,594
Aug 20, 20241,650.001,658.501,615.001,617.001,616.7363,461
Aug 19, 20241,634.001,650.001,631.001,643.001,642.7218,616
Aug 16, 20241,584.501,626.001,584.501,626.001,625.7319,274
Aug 15, 20241,562.001,604.001,554.001,602.001,601.7327,460
Aug 14, 20241,584.001,584.001,558.001,562.001,561.7424,536
Aug 13, 20241,554.501,569.001,548.001,567.501,567.2437,761
Aug 12, 20241,561.001,573.001,557.001,560.001,559.7415,143
Aug 9, 20241,563.001,573.001,556.001,562.001,561.7420,773
Aug 8, 20241,543.001,561.001,528.001,556.501,556.2435,703
Aug 7, 20241,535.001,564.001,528.001,554.001,553.7422,232
Aug 6, 20241,517.001,533.001,501.001,523.001,522.7466,701
Aug 5, 20241,518.001,520.001,492.001,511.001,510.7577,248
Aug 2, 20241,590.001,603.001,537.001,553.001,552.7482,190
Aug 1, 20241,607.001,656.001,603.001,605.001,604.7391,964
Jul 31, 20241,617.001,632.001,607.001,622.001,621.7348,081
Jul 30, 20241,593.001,626.001,592.001,619.001,618.7337,222
Jul 29, 20241,592.001,613.001,589.501,591.001,590.7328,471
Jul 26, 20241,574.001,604.001,563.001,603.001,602.7340,811
Jul 25, 20241,579.001,579.001,545.001,568.001,567.7433,258
Jul 24, 20241,598.001,618.001,575.001,575.001,574.7328,905
Jul 23, 20241,627.001,633.001,611.001,614.001,613.7354,847
Jul 22, 20241,581.001,610.501,577.001,600.001,599.7326,258
Jul 19, 20241,571.001,585.001,568.001,572.001,571.7339,975
Jul 18, 20241,568.001,604.001,568.001,584.501,584.2368,103
Jul 17, 20241,604.001,607.001,577.001,579.001,578.7322,526
Jul 16, 20241,641.001,641.001,598.001,609.001,608.7334,086
Jul 15, 20241,620.001,635.501,598.001,603.001,602.7330,861
Jul 12, 20241,632.001,642.001,619.001,640.001,639.7220,651
Jul 11, 20241,604.001,633.001,583.001,630.501,630.2296,975
Jul 10, 20241,632.001,640.001,610.001,615.501,615.2374,263
Jul 9, 20241,638.001,644.001,609.001,623.001,622.7352,531
Jul 8, 20241,690.501,693.501,637.001,644.001,643.7275,936
Jul 5, 20241,719.001,750.001,684.001,685.001,684.7299,932
Jul 4, 20241,791.001,807.001,791.001,798.001,797.7011,654
Jul 3, 20241,775.001,786.001,764.001,785.001,784.7071,377
Jul 2, 20241,758.001,778.001,747.001,765.001,764.7030,611
Jul 1, 20241,816.001,823.001,781.001,783.501,783.2043,297
Jun 28, 20241,811.501,826.001,807.001,815.501,815.1937,449
Jun 27, 20241,806.001,813.001,791.001,811.001,810.6944,466
Jun 26, 20241,804.001,824.001,794.001,809.501,809.1929,477
Jun 25, 20241,846.001,850.001,803.001,815.001,814.6958,249
Jun 24, 20241,804.001,842.001,800.001,841.001,840.6933,667
Jun 21, 20241,797.001,835.001,794.001,825.001,824.6968,503
Jun 20, 20241,753.001,797.501,753.001,797.001,796.7035,174
Jun 19, 20241,765.001,781.001,752.001,754.501,754.2027,612
Jun 18, 20241,737.001,775.001,737.001,769.001,768.7019,208
Jun 17, 20241,729.001,744.001,725.001,731.001,730.7112,427
Jun 14, 20241,771.501,771.501,716.001,724.001,723.7125,537
Jun 13, 20241,768.001,770.001,750.001,754.501,754.2015,034
Jun 12, 20241,721.001,765.001,720.001,751.001,750.7021,869
Jun 11, 20241,712.001,723.001,694.001,708.001,707.7129,779
Jun 10, 20241,697.501,709.001,687.001,705.001,704.7111,006
Jun 7, 20241,681.501,709.001,681.501,705.501,705.2116,803
Jun 6, 20241,686.001,711.001,686.001,703.001,702.7115,136
Jun 5, 20241,678.001,692.001,671.501,690.001,689.7114,416
Jun 4, 20241,671.001,678.001,656.001,675.501,675.2228,125
Jun 3, 20241,666.001,677.001,660.001,671.001,670.7222,962
May 31, 20241,665.001,676.001,640.001,665.501,665.2231,993
May 30, 20241,675.001,689.001,665.001,671.001,670.7215,028
May 29, 20241,684.501,700.001,662.001,677.001,676.7226,353
May 28, 20241,700.001,719.001,681.001,687.001,686.7252,728
May 24, 20241,717.001,727.001,701.001,712.001,711.7120,356
May 23, 20241,709.001,730.001,704.001,725.001,724.7125,401
May 22, 20241,674.501,711.001,674.501,707.001,706.7112,894
May 21, 20241,692.001,700.001,690.001,694.001,693.7117,965
May 20, 20241,663.001,696.001,663.001,694.001,693.7118,842
May 17, 20241,634.001,659.001,622.001,649.001,648.7216,504
May 16, 20241,639.001,646.001,624.501,633.001,632.7215,552
May 15, 20241,635.001,659.001,631.001,644.001,643.7235,453
May 14, 20241,596.001,624.001,596.001,617.001,616.7327,703
May 13, 20241,608.001,608.001,588.001,597.001,596.7323,465
May 10, 20241,599.001,618.001,576.001,604.001,603.7340,516
May 9, 20241,632.001,637.001,609.501,611.001,610.739,618
May 8, 20241,634.001,643.001,628.001,640.001,639.7240,723
May 7, 20241,620.001,634.001,617.001,631.001,630.7239,169
Waiting for permission
Allow microphone access to enable voice search

Try again.