Softcat plc (SCT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:37PM BST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 1,601.00 | 1,601.00 | 1,546.00 | 1,560.00 | 1,560.00 | 362,244 |
| Apr 17, 2024 | 1,531.00 | 1,589.00 | 1,531.00 | 1,557.00 | 1,557.00 | 225,942 |
| Apr 16, 2024 | 1,571.00 | 1,582.00 | 1,552.00 | 1,574.00 | 1,574.00 | 156,232 |
| Apr 15, 2024 | 1,576.00 | 1,622.00 | 1,576.00 | 1,588.00 | 1,588.00 | 187,150 |
| Apr 12, 2024 | 1,656.00 | 1,656.00 | 1,600.00 | 1,600.00 | 1,600.00 | 360,014 |
| Apr 11, 2024 | 1,591.00 | 1,633.00 | 1,591.00 | 1,625.00 | 1,625.00 | 221,862 |
| Apr 11, 2024 | 8.5 Dividend | |||||
| Apr 10, 2024 | 1,615.00 | 1,647.00 | 1,615.00 | 1,634.00 | 1,625.50 | 307,319 |
| Apr 09, 2024 | 1,585.00 | 1,634.00 | 1,585.00 | 1,615.00 | 1,606.60 | 307,432 |
| Apr 08, 2024 | 1,648.00 | 1,648.00 | 1,594.00 | 1,620.00 | 1,611.57 | 675,438 |
| Apr 05, 2024 | 1,608.00 | 1,625.00 | 1,574.00 | 1,613.00 | 1,604.61 | 270,637 |
| Apr 04, 2024 | 1,553.00 | 1,617.00 | 1,553.00 | 1,617.00 | 1,608.59 | 473,359 |
| Apr 03, 2024 | 1,630.00 | 1,630.00 | 1,561.00 | 1,589.00 | 1,580.73 | 311,386 |
| Apr 02, 2024 | 1,600.00 | 1,615.00 | 1,581.00 | 1,581.00 | 1,572.78 | 539,454 |
| Mar 28, 2024 | 1,582.00 | 1,602.00 | 1,555.00 | 1,588.00 | 1,579.74 | 1,166,129 |
| Mar 27, 2024 | 1,549.00 | 1,602.00 | 1,545.00 | 1,577.00 | 1,568.80 | 636,239 |
| Mar 26, 2024 | 1,415.00 | 1,640.00 | 1,415.00 | 1,551.00 | 1,542.93 | 1,176,688 |
| Mar 25, 2024 | 1,486.00 | 1,516.00 | 1,476.00 | 1,486.00 | 1,478.27 | 427,824 |
| Mar 22, 2024 | 1,500.00 | 1,522.00 | 1,482.00 | 1,496.00 | 1,488.22 | 216,244 |
| Mar 21, 2024 | 1,549.00 | 1,549.00 | 1,505.00 | 1,518.00 | 1,510.10 | 280,401 |
| Mar 20, 2024 | 1,562.00 | 1,562.00 | 1,517.00 | 1,517.00 | 1,509.11 | 421,001 |
| Mar 19, 2024 | 1,575.00 | 1,579.00 | 1,557.00 | 1,560.00 | 1,551.89 | 308,242 |
| Mar 18, 2024 | 1,557.00 | 1,582.00 | 1,541.00 | 1,572.00 | 1,563.82 | 365,429 |
| Mar 15, 2024 | 1,590.00 | 1,594.00 | 1,569.00 | 1,573.00 | 1,564.82 | 1,683,499 |
| Mar 14, 2024 | 1,532.00 | 1,581.00 | 1,532.00 | 1,580.00 | 1,571.78 | 321,881 |
| Mar 13, 2024 | 1,570.00 | 1,578.00 | 1,553.00 | 1,553.00 | 1,544.92 | 525,590 |
| Mar 12, 2024 | 1,506.00 | 1,575.00 | 1,506.00 | 1,566.00 | 1,557.85 | 285,158 |
| Mar 11, 2024 | 1,525.00 | 1,548.00 | 1,501.00 | 1,548.00 | 1,539.95 | 272,335 |
| Mar 08, 2024 | 1,540.00 | 1,540.00 | 1,517.00 | 1,525.00 | 1,517.07 | 109,385 |
| Mar 07, 2024 | 1,502.00 | 1,533.00 | 1,480.00 | 1,533.00 | 1,525.03 | 156,100 |
| Mar 06, 2024 | 1,532.00 | 1,532.00 | 1,474.00 | 1,501.00 | 1,493.19 | 202,934 |
| Mar 05, 2024 | 1,520.00 | 1,522.39 | 1,488.00 | 1,498.00 | 1,490.21 | 511,188 |
| Mar 04, 2024 | 1,492.00 | 1,520.00 | 1,483.00 | 1,509.00 | 1,501.15 | 224,569 |
| Mar 01, 2024 | 1,495.00 | 1,498.00 | 1,458.00 | 1,498.00 | 1,490.21 | 340,634 |
| Feb 29, 2024 | 1,470.00 | 1,478.00 | 1,434.22 | 1,468.00 | 1,460.36 | 1,036,815 |
| Feb 28, 2024 | 1,470.00 | 1,470.00 | 1,440.00 | 1,451.00 | 1,443.45 | 813,698 |
| Feb 27, 2024 | 1,497.00 | 1,507.00 | 1,470.00 | 1,470.00 | 1,462.35 | 279,720 |
| Feb 26, 2024 | 1,510.00 | 1,518.56 | 1,493.00 | 1,505.00 | 1,497.17 | 134,322 |
| Feb 23, 2024 | 1,482.00 | 1,505.00 | 1,479.00 | 1,503.00 | 1,495.18 | 646,558 |
| Feb 22, 2024 | 1,485.00 | 1,508.00 | 1,453.00 | 1,482.00 | 1,474.29 | 350,701 |
| Feb 21, 2024 | 1,464.00 | 1,471.99 | 1,440.00 | 1,451.00 | 1,443.45 | 145,829 |
| Feb 20, 2024 | 1,495.00 | 1,501.00 | 1,461.00 | 1,471.00 | 1,463.35 | 102,818 |
| Feb 19, 2024 | 1,514.00 | 1,533.00 | 1,492.00 | 1,506.00 | 1,498.17 | 411,993 |
| Feb 16, 2024 | 1,506.00 | 1,529.00 | 1,492.00 | 1,513.00 | 1,505.13 | 143,960 |
| Feb 15, 2024 | 1,534.00 | 1,543.00 | 1,504.00 | 1,504.00 | 1,496.18 | 189,990 |
| Feb 14, 2024 | 1,498.00 | 1,553.00 | 1,497.00 | 1,523.00 | 1,515.08 | 277,787 |
| Feb 13, 2024 | 1,495.00 | 1,497.00 | 1,460.00 | 1,483.00 | 1,475.29 | 306,387 |
| Feb 12, 2024 | 1,495.00 | 1,506.00 | 1,481.00 | 1,496.00 | 1,488.22 | 421,557 |
| Feb 09, 2024 | 1,472.00 | 1,489.00 | 1,464.00 | 1,485.00 | 1,477.28 | 271,605 |
| Feb 08, 2024 | 1,458.00 | 1,504.00 | 1,458.00 | 1,477.00 | 1,469.32 | 430,604 |
| Feb 07, 2024 | 1,494.00 | 1,519.00 | 1,486.00 | 1,494.00 | 1,486.23 | 214,074 |
| Feb 06, 2024 | 1,475.00 | 1,522.00 | 1,451.00 | 1,515.00 | 1,507.12 | 198,799 |
| Feb 05, 2024 | 1,480.00 | 1,489.00 | 1,452.00 | 1,477.00 | 1,469.32 | 526,277 |
| Feb 02, 2024 | 1,461.00 | 1,502.00 | 1,460.00 | 1,480.00 | 1,472.30 | 1,046,871 |
| Feb 01, 2024 | 1,436.00 | 1,469.00 | 1,430.00 | 1,460.00 | 1,452.41 | 320,387 |
| Jan 31, 2024 | 1,459.00 | 1,460.00 | 1,446.00 | 1,446.00 | 1,438.48 | 300,426 |
| Jan 30, 2024 | 1,423.00 | 1,465.00 | 1,407.00 | 1,454.00 | 1,446.44 | 383,427 |
| Jan 29, 2024 | 1,416.00 | 1,423.00 | 1,400.00 | 1,420.00 | 1,412.61 | 502,007 |
| Jan 26, 2024 | 1,430.00 | 1,430.00 | 1,404.35 | 1,424.00 | 1,416.59 | 338,459 |
| Jan 25, 2024 | 1,418.00 | 1,419.00 | 1,381.00 | 1,419.00 | 1,411.62 | 188,423 |
| Jan 24, 2024 | 1,392.00 | 1,415.00 | 1,380.00 | 1,415.00 | 1,407.64 | 780,067 |
| Jan 23, 2024 | 1,394.00 | 1,420.00 | 1,372.00 | 1,383.00 | 1,375.81 | 721,171 |
| Jan 22, 2024 | 1,365.00 | 1,409.00 | 1,362.00 | 1,409.00 | 1,401.67 | 278,420 |
| Jan 19, 2024 | 1,350.00 | 1,366.00 | 1,342.00 | 1,359.00 | 1,351.93 | 193,486 |
| Jan 18, 2024 | 1,316.00 | 1,355.00 | 1,315.90 | 1,355.00 | 1,347.95 | 178,480 |
| Jan 17, 2024 | 1,327.00 | 1,333.00 | 1,293.00 | 1,316.00 | 1,309.15 | 246,397 |
| Jan 16, 2024 | 1,309.00 | 1,331.00 | 1,309.00 | 1,326.00 | 1,319.10 | 108,164 |
| Jan 15, 2024 | 1,323.00 | 1,333.00 | 1,304.00 | 1,317.00 | 1,310.15 | 152,572 |
| Jan 12, 2024 | 1,300.00 | 1,322.00 | 1,297.00 | 1,320.00 | 1,313.13 | 163,617 |
| Jan 11, 2024 | 1,300.00 | 1,312.00 | 1,289.00 | 1,295.00 | 1,288.26 | 388,398 |
| Jan 10, 2024 | 1,301.00 | 1,304.00 | 1,283.00 | 1,293.00 | 1,286.27 | 323,867 |
| Jan 09, 2024 | 1,370.00 | 1,370.00 | 1,284.00 | 1,301.00 | 1,294.23 | 199,891 |
| Jan 08, 2024 | 1,308.00 | 1,343.00 | 1,301.56 | 1,340.00 | 1,333.03 | 144,487 |
| Jan 05, 2024 | 1,340.00 | 1,358.00 | 1,305.00 | 1,311.00 | 1,304.18 | 277,443 |
| Jan 04, 2024 | 1,355.00 | 1,355.00 | 1,319.00 | 1,333.00 | 1,326.07 | 165,553 |
| Jan 03, 2024 | 1,324.00 | 1,353.00 | 1,324.00 | 1,336.00 | 1,329.05 | 459,186 |
| Jan 02, 2024 | 1,330.00 | 1,363.00 | 1,330.00 | 1,350.00 | 1,342.98 | 381,563 |
| Dec 29, 2023 | 1,354.00 | 1,365.00 | 1,326.00 | 1,360.00 | 1,352.93 | 69,849 |
| Dec 28, 2023 | 1,375.00 | 1,375.00 | 1,353.00 | 1,357.00 | 1,349.94 | 88,844 |
| Dec 27, 2023 | 1,321.00 | 1,377.00 | 1,321.00 | 1,366.00 | 1,358.89 | 197,620 |
| Dec 22, 2023 | 1,326.00 | 1,360.00 | 1,322.00 | 1,360.00 | 1,352.93 | 331,884 |
| Dec 21, 2023 | 1,358.00 | 1,368.00 | 1,340.04 | 1,353.00 | 1,345.96 | 133,518 |
| Dec 20, 2023 | 1,362.00 | 1,367.00 | 1,329.98 | 1,352.00 | 1,344.97 | 189,504 |
| Dec 19, 2023 | 1,292.00 | 1,367.00 | 1,267.00 | 1,340.00 | 1,333.03 | 233,487 |
| Dec 18, 2023 | 1,330.00 | 1,330.00 | 1,302.00 | 1,327.00 | 1,320.10 | 149,809 |
| Dec 15, 2023 | 1,280.00 | 1,324.00 | 1,280.00 | 1,320.00 | 1,313.13 | 700,061 |
| Dec 14, 2023 | 1,296.00 | 1,327.00 | 1,296.00 | 1,309.00 | 1,302.19 | 637,785 |
| Dec 13, 2023 | 1,330.00 | 1,337.00 | 1,277.00 | 1,282.00 | 1,275.33 | 339,011 |
| Dec 12, 2023 | 1,267.00 | 1,320.00 | 1,267.00 | 1,316.00 | 1,309.15 | 545,614 |
| Dec 11, 2023 | 1,288.00 | 1,299.00 | 1,266.00 | 1,299.00 | 1,292.24 | 219,028 |
| Dec 08, 2023 | 1,269.00 | 1,303.04 | 1,267.00 | 1,288.00 | 1,281.30 | 234,824 |
| Dec 07, 2023 | 1,294.00 | 1,304.00 | 1,278.00 | 1,298.00 | 1,291.25 | 189,823 |
| Dec 06, 2023 | 1,289.00 | 1,312.00 | 1,284.90 | 1,301.00 | 1,294.23 | 183,960 |
| Dec 05, 2023 | 1,323.00 | 1,326.00 | 1,275.00 | 1,287.00 | 1,280.31 | 192,981 |
| Dec 04, 2023 | 1,285.00 | 1,315.44 | 1,267.00 | 1,287.00 | 1,280.31 | 612,918 |
| Dec 01, 2023 | 1,235.00 | 1,285.00 | 1,235.00 | 1,278.00 | 1,271.35 | 293,483 |
| Nov 30, 2023 | 1,289.00 | 1,299.00 | 1,255.00 | 1,267.00 | 1,260.41 | 421,102 |
| Nov 29, 2023 | 1,247.00 | 1,290.00 | 1,247.00 | 1,290.00 | 1,283.29 | 284,312 |
| Nov 28, 2023 | 1,263.00 | 1,279.00 | 1,240.00 | 1,278.00 | 1,271.35 | 380,570 |
| Nov 27, 2023 | 1,254.00 | 1,268.00 | 1,235.00 | 1,239.00 | 1,232.55 | 179,708 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.