Softcat plc (SCT.L) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1973.00 | 2003.92 | 1973.00 | 1994.00 | +0.10% | 153,144 |
| 2026-08-06 | 1976.00 | 1992.00 | 1954.53 | 1992.00 | +0.86% | 196,319 |
| 2026-08-05 | 1960.00 | 1975.00 | 1944.00 | 1975.00 | +1.33% | 357,603 |
| 2026-08-04 | 1972.00 | 1972.00 | 1908.00 | 1949.00 | +1.30% | 174,350 |
| 2026-08-03 | 1930.00 | 1957.00 | 1908.45 | 1924.00 | -0.31% | 385,989 |
| 2026-07-31 | 1979.00 | 1980.00 | 1930.00 | 1930.00 | -1.53% | 404,304 |
| 2026-07-30 | 1976.00 | 1987.00 | 1957.00 | 1960.00 | -1.36% | 426,749 |
| 2026-07-29 | 1952.00 | 1998.00 | 1952.00 | 1987.00 | +1.17% | 313,531 |
| 2026-07-28 | 1933.00 | 1996.00 | 1913.00 | 1964.00 | +1.76% | 1,076,052 |
| 2026-07-27 | 1924.00 | 1946.00 | 1892.00 | 1930.00 | +1.95% | 687,430 |
| 2026-07-24 | 1853.00 | 1910.00 | 1842.00 | 1893.00 | +2.60% | 266,327 |
| 2026-07-23 | 1877.00 | 1890.00 | 1845.00 | 1845.00 | -0.97% | 223,203 |
| 2026-07-22 | 1872.00 | 1883.50 | 1842.00 | 1863.00 | +0.27% | 244,899 |
| 2026-07-21 | 1870.00 | 1886.00 | 1842.00 | 1858.00 | -0.54% | 286,412 |
| 2026-07-20 | 1842.00 | 1881.00 | 1787.00 | 1868.00 | +1.80% | 209,856 |
| 2026-07-17 | 1889.00 | 1892.00 | 1835.00 | 1835.00 | -2.86% | 244,127 |
| 2026-07-16 | 1891.00 | 1899.00 | 1875.00 | 1889.00 | -0.74% | 152,249 |
| 2026-07-15 | 1905.00 | 1917.00 | 1881.00 | 1903.00 | +0.11% | 104,975 |
| 2026-07-14 | 1908.00 | 1921.00 | 1854.00 | 1901.00 | -0.52% | 221,727 |
| 2026-07-13 | 1883.00 | 1915.00 | 1862.00 | 1911.00 | +1.43% | 269,200 |
| 2026-07-10 | 1874.00 | 1902.73 | 1859.00 | 1884.00 | +0.75% | 183,130 |
| 2026-07-09 | 1860.00 | 1910.00 | 1831.00 | 1870.00 | +1.91% | 282,092 |
| 2026-07-08 | 1919.00 | 1923.00 | 1825.00 | 1835.00 | -4.38% | 199,639 |
| 2026-07-07 | 1945.00 | 1973.00 | 1905.00 | 1919.00 | -1.08% | 108,885 |
| 2026-07-06 | 1956.00 | 1977.00 | 1926.00 | 1940.00 | -0.61% | 387,157 |
| 2026-07-03 | 1952.00 | 1968.00 | 1922.00 | 1952.00 | +0.26% | 253,089 |
| 2026-07-02 | 1870.00 | 1965.00 | 1870.00 | 1947.00 | +1.72% | 266,089 |
| 2026-07-01 | 1832.00 | 1923.00 | 1821.00 | 1914.00 | +4.59% | 260,821 |
| 2026-06-30 | 1856.00 | 1861.00 | 1822.98 | 1830.00 | -1.40% | 289,892 |
| 2026-06-29 | 1824.00 | 1856.00 | 1812.00 | 1856.00 | +2.37% | 321,777 |
| 2026-06-26 | 1783.00 | 1813.00 | 1746.00 | 1813.00 | +1.97% | 280,905 |
| 2026-06-25 | 1768.00 | 1791.53 | 1759.00 | 1778.00 | +0.11% | 289,114 |
| 2026-06-24 | 1780.00 | 1780.00 | 1747.00 | 1776.00 | +0.91% | 200,059 |
| 2026-06-23 | 1752.00 | 1770.00 | 1733.00 | 1760.00 | -0.79% | 262,671 |
| 2026-06-22 | 1773.00 | 1784.12 | 1744.00 | 1774.00 | +0.06% | 922,207 |
| 2026-06-19 | 1782.00 | 1791.00 | 1754.00 | 1773.00 | -0.28% | 582,951 |
| 2026-06-18 | 1795.00 | 1816.39 | 1769.00 | 1778.00 | -2.20% | 534,075 |
| 2026-06-17 | 1802.00 | 1830.00 | 1789.00 | 1818.00 | +1.34% | 326,748 |
| 2026-06-16 | 1772.00 | 1801.00 | 1772.00 | 1794.00 | +0.79% | 450,508 |
| 2026-06-15 | 1803.00 | 1809.00 | 1755.37 | 1780.00 | -1.11% | 873,241 |
| 2026-06-12 | 1835.00 | 1838.00 | 1763.40 | 1800.00 | -0.33% | 477,793 |
| 2026-06-11 | 1864.00 | 1867.00 | 1799.00 | 1806.00 | -3.68% | 452,386 |
| 2026-06-10 | 1880.00 | 1888.00 | 1838.00 | 1875.00 | +0.05% | 287,344 |
| 2026-06-09 | 1891.00 | 1907.00 | 1874.00 | 1874.00 | -0.90% | 342,891 |
| 2026-06-08 | 1851.00 | 1907.00 | 1851.00 | 1891.00 | +1.01% | 396,408 |
| 2026-06-05 | 1874.00 | 1913.00 | 1855.00 | 1872.00 | -0.43% | 366,220 |
| 2026-06-04 | 1840.00 | 1898.47 | 1836.80 | 1880.00 | +1.84% | 536,045 |
| 2026-06-03 | 1852.00 | 1861.00 | 1819.00 | 1846.00 | -0.38% | 441,066 |
| 2026-06-02 | 1871.00 | 1892.00 | 1833.00 | 1853.00 | -0.86% | 1,402,872 |
| 2026-06-01 | 1734.00 | 1869.00 | 1728.00 | 1869.00 | +7.60% | 825,744 |
| 2026-05-29 | 1667.00 | 1737.00 | 1644.00 | 1737.00 | +5.08% | 941,512 |
| 2026-05-28 | 1643.00 | 1683.00 | 1639.00 | 1653.00 | -0.36% | 366,643 |
| 2026-05-27 | 1666.00 | 1697.00 | 1651.00 | 1659.00 | -0.90% | 480,013 |
| 2026-05-26 | 1643.00 | 1686.65 | 1626.00 | 1674.00 | +2.89% | 799,462 |
| 2026-05-22 | 1542.00 | 1647.00 | 1520.00 | 1627.00 | +12.83% | 1,208,074 |
| 2026-05-21 | 1415.00 | 1447.00 | 1410.00 | 1442.00 | +1.62% | 805,519 |
| 2026-05-20 | 1395.00 | 1433.00 | 1382.00 | 1419.00 | +0.92% | 750,278 |
| 2026-05-19 | 1390.00 | 1443.00 | 1390.00 | 1406.00 | +1.22% | 318,053 |
| 2026-05-18 | 1364.00 | 1402.00 | 1358.00 | 1389.00 | +1.09% | 182,683 |
| 2026-05-15 | 1348.00 | 1375.00 | 1340.00 | 1374.00 | +0.51% | 1,126,649 |
| 2026-05-14 | 1365.00 | 1374.00 | 1354.00 | 1367.00 | +0.22% | 325,841 |
| 2026-05-13 | 1374.00 | 1393.00 | 1352.00 | 1364.00 | -0.94% | 497,006 |
| 2026-05-12 | 1345.00 | 1381.00 | 1337.00 | 1377.00 | +0.66% | 405,064 |
| 2026-05-11 | 1408.00 | 1430.00 | 1368.00 | 1368.00 | -3.66% | 849,706 |
| 2026-05-08 | 1410.00 | 1457.00 | 1406.00 | 1420.00 | +0.14% | 508,483 |
| 2026-05-07 | 1414.00 | 1436.00 | 1408.00 | 1418.00 | +0.21% | 382,194 |
| 2026-05-06 | 1403.00 | 1451.00 | 1392.00 | 1415.00 | +0.78% | 301,679 |
| 2026-05-05 | 1380.00 | 1420.02 | 1377.00 | 1404.00 | +1.81% | 898,511 |
| 2026-05-01 | 1332.00 | 1379.11 | 1332.00 | 1379.00 | +0.73% | 133,508 |
| 2026-04-30 | 1334.00 | 1373.00 | 1334.00 | 1369.00 | +0.51% | 401,112 |
| 2026-04-29 | 1358.00 | 1367.00 | 1334.00 | 1362.00 | +0.29% | 932,471 |
| 2026-04-28 | 1367.00 | 1369.00 | 1347.00 | 1358.00 | -0.80% | 362,518 |
| 2026-04-27 | 1374.00 | 1379.00 | 1356.00 | 1369.00 | -0.36% | 521,832 |
| 2026-04-24 | 1293.00 | 1374.00 | 1293.00 | 1374.00 | +3.31% | 334,789 |
| 2026-04-23 | 1324.00 | 1346.00 | 1319.00 | 1330.00 | -1.63% | 400,185 |
| 2026-04-22 | 1368.00 | 1368.00 | 1347.00 | 1352.00 | -0.81% | 1,232,236 |
| 2026-04-21 | 1350.00 | 1366.93 | 1331.00 | 1363.00 | +2.33% | 349,206 |
| 2026-04-20 | 1329.00 | 1339.62 | 1316.00 | 1332.00 | -0.37% | 353,273 |
| 2026-04-17 | 1305.00 | 1345.00 | 1305.00 | 1337.00 | +1.98% | 411,155 |
| 2026-04-16 | 1280.00 | 1314.00 | 1274.00 | 1311.00 | +2.82% | 315,106 |
| 2026-04-15 | 1266.00 | 1280.00 | 1261.00 | 1275.00 | +1.03% | 301,373 |
| 2026-04-14 | 1228.00 | 1267.00 | 1227.00 | 1262.00 | +3.02% | 533,985 |
| 2026-04-13 | 1188.00 | 1225.00 | 1183.00 | 1225.00 | +1.91% | 175,082 |
| 2026-04-10 | 1228.00 | 1231.00 | 1189.00 | 1202.00 | -0.66% | 479,495 |
| 2026-04-09 | 1240.00 | 1258.00 | 1207.00 | 1210.00 | -4.20% | 320,652 |
| 2026-04-08 | 1269.00 | 1284.00 | 1247.00 | 1263.00 | +2.52% | 558,520 |
| 2026-04-07 | 1235.00 | 1252.00 | 1224.00 | 1232.00 | -0.65% | 400,112 |
| 2026-04-02 | 1211.00 | 1250.00 | 1211.00 | 1240.00 | +0.98% | 434,320 |
| 2026-04-01 | 1229.00 | 1245.00 | 1206.00 | 1228.00 | +1.07% | 238,554 |
| 2026-03-31 | 1197.00 | 1221.00 | 1191.00 | 1215.00 | +1.93% | 375,736 |
| 2026-03-30 | 1181.00 | 1198.00 | 1177.00 | 1192.00 | +0.17% | 390,924 |
| 2026-03-27 | 1217.00 | 1221.00 | 1181.00 | 1190.00 | -1.90% | 950,642 |
| 2026-03-26 | 1194.00 | 1228.00 | 1189.00 | 1213.00 | +0.66% | 1,151,893 |
| 2026-03-25 | 1183.00 | 1208.00 | 1174.00 | 1205.00 | +1.86% | 621,578 |
| 2026-03-24 | 1231.00 | 1245.00 | 1183.00 | 1183.00 | -3.82% | 634,090 |
| 2026-03-23 | 1218.00 | 1268.00 | 1215.00 | 1230.00 | -0.89% | 1,055,333 |
| 2026-03-20 | 1265.00 | 1265.00 | 1225.00 | 1241.00 | -1.04% | 1,987,901 |
| 2026-03-19 | 1247.00 | 1259.00 | 1231.00 | 1254.00 | -0.16% | 636,889 |
| 2026-03-18 | 1252.00 | 1268.00 | 1218.00 | 1256.00 | +9.22% | 1,398,726 |
| 2026-03-17 | 1151.00 | 1166.00 | 1120.00 | 1150.00 | -0.52% | 590,578 |
| 2026-03-16 | 1157.00 | 1179.00 | 1133.00 | 1156.00 | -0.77% | 361,908 |
| 2026-03-13 | 1155.00 | 1173.30 | 1145.00 | 1165.00 | +0.78% | 291,885 |
| 2026-03-12 | 1157.00 | 1177.00 | 1142.00 | 1156.00 | -0.43% | 392,281 |
| 2026-03-11 | 1158.00 | 1170.00 | 1142.00 | 1161.00 | -0.17% | 1,217,700 |
| 2026-03-10 | 1167.00 | 1184.00 | 1156.00 | 1163.00 | +0.35% | 1,129,274 |
| 2026-03-09 | 1153.00 | 1173.00 | 1143.96 | 1159.00 | -0.69% | 297,393 |
| 2026-03-06 | 1164.00 | 1182.00 | 1154.00 | 1167.00 | +0.86% | 308,930 |
| 2026-03-05 | 1160.00 | 1174.00 | 1145.00 | 1157.00 | +1.31% | 749,344 |
| 2026-03-04 | 1148.00 | 1149.00 | 1126.00 | 1142.00 | +0.62% | 379,674 |
| 2026-03-03 | 1124.00 | 1138.00 | 1118.00 | 1135.00 | -0.53% | 391,206 |
| 2026-03-02 | 1165.00 | 1165.00 | 1113.72 | 1141.00 | +0.09% | 554,253 |
| 2026-02-27 | 1131.00 | 1148.00 | 1121.00 | 1140.00 | +0.18% | 669,893 |
| 2026-02-26 | 1118.00 | 1138.00 | 1092.00 | 1138.00 | +3.83% | 369,857 |
| 2026-02-25 | 1090.00 | 1108.00 | 1088.00 | 1096.00 | +0.46% | 297,748 |
| 2026-02-24 | 1099.00 | 1106.00 | 1083.00 | 1091.00 | -1.00% | 1,791,050 |
| 2026-02-23 | 1109.00 | 1135.50 | 1092.00 | 1102.00 | -2.74% | 199,458 |
| 2026-02-20 | 1156.00 | 1156.00 | 1116.00 | 1133.00 | +0.18% | 231,290 |
| 2026-02-19 | 1109.00 | 1148.00 | 1109.00 | 1131.00 | -0.62% | 215,235 |
| 2026-02-18 | 1127.00 | 1141.00 | 1116.00 | 1138.00 | +0.80% | 594,991 |
| 2026-02-17 | 1122.00 | 1129.00 | 1106.70 | 1129.00 | +1.26% | 625,421 |
| 2026-02-16 | 1143.00 | 1157.00 | 1108.00 | 1115.00 | -2.45% | 794,230 |
| 2026-02-13 | 1144.00 | 1154.00 | 1128.05 | 1143.00 | +0.88% | 1,014,228 |
| 2026-02-12 | 1147.00 | 1175.00 | 1133.00 | 1133.00 | -0.79% | 1,152,476 |
| 2026-02-11 | 1134.00 | 1146.89 | 1122.00 | 1142.00 | -0.35% | 923,275 |
| 2026-02-10 | 1146.00 | 1161.00 | 1135.00 | 1146.00 | -0.09% | 2,149,373 |
| 2026-02-09 | 1172.00 | 1195.00 | 1147.00 | 1147.00 | -1.71% | 1,129,183 |
| 2026-02-06 | 1210.00 | 1210.00 | 1163.00 | 1167.00 | -3.63% | 1,269,404 |
| 2026-02-05 | 1257.00 | 1267.00 | 1205.00 | 1211.00 | -2.96% | 1,040,323 |
| 2026-02-04 | 1360.00 | 1382.00 | 1239.00 | 1248.00 | -9.17% | 1,503,170 |
| 2026-02-03 | 1413.00 | 1450.00 | 1374.00 | 1374.00 | -4.78% | 1,499,751 |
| 2026-02-02 | 1435.00 | 1452.00 | 1429.00 | 1443.00 | +0.91% | 974,053 |
| 2026-01-30 | 1403.00 | 1439.00 | 1397.00 | 1430.00 | +2.00% | 1,082,323 |
| 2026-01-29 | 1443.00 | 1443.00 | 1402.00 | 1402.00 | -1.96% | 832,248 |
| 2026-01-28 | 1390.00 | 1436.00 | 1390.00 | 1430.00 | +0.56% | 1,092,008 |
| 2026-01-27 | 1424.00 | 1443.00 | 1412.00 | 1422.00 | +0.14% | 1,439,160 |
| 2026-01-26 | 1396.00 | 1420.00 | 1380.00 | 1420.00 | +1.72% | 818,841 |
| 2026-01-23 | 1406.00 | 1406.00 | 1392.00 | 1396.00 | -0.50% | 513,489 |
| 2026-01-22 | 1405.00 | 1427.00 | 1396.00 | 1403.00 | +0.43% | 727,013 |
| 2026-01-21 | 1399.00 | 1409.00 | 1385.00 | 1397.00 | -0.14% | 1,220,109 |
| 2026-01-20 | 1406.00 | 1458.00 | 1393.00 | 1399.00 | -1.76% | 468,933 |
| 2026-01-19 | 1448.00 | 1459.00 | 1416.00 | 1424.00 | -2.53% | 643,573 |
| 2026-01-16 | 1440.00 | 1469.00 | 1440.00 | 1461.00 | +0.00% | 486,510 |
| 2026-01-15 | 1450.00 | 1464.75 | 1446.00 | 1461.00 | +1.04% | 590,211 |
| 2026-01-14 | 1470.00 | 1483.00 | 1444.00 | 1446.00 | -1.16% | 372,596 |
| 2026-01-13 | 1471.00 | 1489.00 | 1459.00 | 1463.00 | -1.35% | 980,827 |
| 2026-01-12 | 1472.00 | 1491.04 | 1472.00 | 1483.00 | +0.07% | 810,130 |
| 2026-01-09 | 1463.00 | 1485.00 | 1457.00 | 1482.00 | +1.23% | 1,106,212 |
| 2026-01-08 | 1419.00 | 1473.00 | 1413.00 | 1464.00 | +4.57% | 682,671 |
| 2026-01-07 | 1397.00 | 1400.00 | 1372.00 | 1400.00 | +0.72% | 1,964,745 |
| 2026-01-06 | 1394.00 | 1397.00 | 1366.47 | 1390.00 | -0.07% | 277,040 |
| 2026-01-05 | 1377.00 | 1391.00 | 1358.00 | 1391.00 | +1.24% | 676,211 |
| 2026-01-02 | 1452.00 | 1452.00 | 1370.00 | 1374.00 | -3.03% | 543,711 |
| 2025-12-31 | 1431.00 | 1433.00 | 1414.00 | 1417.00 | -0.56% | 45,229 |
| 2025-12-30 | 1431.00 | 1435.00 | 1420.00 | 1425.00 | -0.07% | 211,318 |
| 2025-12-29 | 1403.00 | 1426.00 | 1403.00 | 1426.00 | +0.78% | 142,510 |
| 2025-12-24 | 1403.00 | 1421.00 | 1403.00 | 1415.00 | -0.35% | 51,494 |
| 2025-12-23 | 1422.00 | 1429.00 | 1408.00 | 1420.00 | -0.35% | 182,295 |
| 2025-12-22 | 1436.00 | 1438.00 | 1417.00 | 1425.00 | -0.77% | 351,740 |
| 2025-12-19 | 1431.00 | 1445.00 | 1426.00 | 1436.00 | +0.00% | 387,439 |
| 2025-12-18 | 1426.00 | 1444.00 | 1426.00 | 1436.00 | +0.21% | 193,409 |
| 2025-12-17 | 1440.00 | 1442.00 | 1424.00 | 1433.00 | +0.07% | 316,041 |
| 2025-12-16 | 1453.00 | 1466.00 | 1432.00 | 1432.00 | -1.72% | 328,981 |
| 2025-12-15 | 1451.00 | 1474.00 | 1450.00 | 1457.00 | +0.48% | 210,560 |
| 2025-12-12 | 1449.00 | 1462.00 | 1440.00 | 1450.00 | +0.14% | 277,894 |
| 2025-12-11 | 1430.00 | 1451.00 | 1419.00 | 1448.00 | +1.05% | 616,472 |
| 2025-12-10 | 1426.00 | 1433.00 | 1418.00 | 1433.00 | +0.14% | 595,648 |
| 2025-12-09 | 1465.00 | 1465.00 | 1431.00 | 1431.00 | -1.17% | 264,381 |
| 2025-12-08 | 1500.00 | 1500.00 | 1447.00 | 1448.00 | -1.50% | 165,124 |
| 2025-12-05 | 1500.00 | 1506.00 | 1463.00 | 1470.00 | -1.54% | 451,185 |
| 2025-12-04 | 1484.00 | 1503.00 | 1470.00 | 1493.00 | +3.68% | 367,554 |
| 2025-12-03 | 1432.00 | 1449.00 | 1432.00 | 1440.00 | -0.41% | 775,343 |
| 2025-12-02 | 1442.00 | 1454.00 | 1429.00 | 1446.00 | -0.34% | 443,975 |
| 2025-12-01 | 1449.00 | 1452.00 | 1428.00 | 1451.00 | +0.28% | 458,945 |
| 2025-11-28 | 1428.00 | 1447.00 | 1401.00 | 1447.00 | +1.69% | 302,768 |
| 2025-11-27 | 1410.00 | 1434.00 | 1406.00 | 1423.00 | +0.99% | 153,059 |
| 2025-11-26 | 1395.00 | 1424.00 | 1395.00 | 1409.00 | +0.50% | 785,254 |
| 2025-11-25 | 1428.00 | 1428.00 | 1397.00 | 1402.00 | -1.68% | 305,265 |
| 2025-11-24 | 1447.00 | 1447.00 | 1421.00 | 1426.00 | +0.21% | 214,478 |
| 2025-11-21 | 1401.00 | 1426.00 | 1393.00 | 1423.00 | +0.21% | 667,330 |
| 2025-11-20 | 1431.00 | 1437.00 | 1413.99 | 1420.00 | +0.21% | 344,500 |
| 2025-11-19 | 1420.00 | 1437.00 | 1411.00 | 1417.00 | -0.28% | 693,374 |
| 2025-11-18 | 1449.00 | 1465.00 | 1415.00 | 1421.00 | -2.00% | 676,490 |
| 2025-11-17 | 1449.00 | 1454.00 | 1435.00 | 1450.00 | +0.00% | 342,031 |
| 2025-11-14 | 1427.00 | 1454.00 | 1420.00 | 1450.00 | +0.21% | 305,212 |
| 2025-11-13 | 1464.00 | 1481.00 | 1447.00 | 1447.00 | -1.50% | 300,078 |
| 2025-11-12 | 1475.00 | 1494.00 | 1466.50 | 1469.00 | -0.61% | 344,537 |
| 2025-11-11 | 1488.00 | 1516.00 | 1471.00 | 1478.00 | +0.54% | 202,742 |
| 2025-11-10 | 1508.00 | 1508.00 | 1468.00 | 1470.00 | -0.74% | 312,535 |
| 2025-11-07 | 1501.00 | 1520.00 | 1469.00 | 1481.00 | -0.47% | 227,018 |
| 2025-11-06 | 1568.00 | 1568.00 | 1488.00 | 1488.00 | -5.88% | 1,547,240 |
| 2025-11-05 | 1566.00 | 1581.00 | 1545.00 | 1581.00 | +0.57% | 807,795 |
| 2025-11-04 | 1576.00 | 1604.00 | 1571.00 | 1572.00 | -1.63% | 350,110 |
| 2025-11-03 | 1596.00 | 1602.00 | 1585.00 | 1598.00 | +0.00% | 193,819 |
| 2025-10-31 | 1602.00 | 1613.00 | 1592.00 | 1598.00 | -0.62% | 278,432 |
| 2025-10-30 | 1599.00 | 1609.00 | 1592.00 | 1608.00 | +0.88% | 267,709 |
| 2025-10-29 | 1622.00 | 1650.00 | 1594.00 | 1594.00 | -1.73% | 473,448 |
| 2025-10-28 | 1615.00 | 1628.00 | 1609.00 | 1622.00 | +0.06% | 450,297 |
| 2025-10-27 | 1640.00 | 1656.00 | 1617.00 | 1621.00 | -0.67% | 335,349 |
| 2025-10-24 | 1645.00 | 1645.00 | 1613.00 | 1632.00 | +0.37% | 375,233 |
| 2025-10-23 | 1635.00 | 1642.50 | 1596.00 | 1626.00 | -0.85% | 475,073 |
| 2025-10-22 | 1660.00 | 1695.00 | 1591.00 | 1640.00 | +4.59% | 844,879 |
| 2025-10-21 | 1543.00 | 1572.00 | 1543.00 | 1568.00 | +1.62% | 449,717 |
| 2025-10-20 | 1548.00 | 1559.00 | 1533.00 | 1543.00 | +0.39% | 269,163 |
| 2025-10-17 | 1546.00 | 1549.00 | 1515.00 | 1537.00 | -1.98% | 1,016,304 |
| 2025-10-16 | 1587.00 | 1598.00 | 1557.00 | 1568.00 | -1.45% | 251,943 |
| 2025-10-15 | 1590.00 | 1598.00 | 1571.00 | 1591.00 | +0.89% | 277,500 |
| 2025-10-14 | 1578.00 | 1582.00 | 1560.00 | 1577.00 | -0.94% | 236,054 |
| 2025-10-13 | 1575.00 | 1593.00 | 1567.00 | 1592.00 | +1.34% | 369,722 |
| 2025-10-10 | 1632.00 | 1632.00 | 1571.00 | 1571.00 | -1.57% | 323,613 |
| 2025-10-09 | 1609.00 | 1609.00 | 1565.00 | 1596.00 | +1.01% | 213,162 |
| 2025-10-08 | 1574.00 | 1587.57 | 1562.00 | 1580.00 | +0.45% | 225,977 |
| 2025-10-07 | 1608.00 | 1608.00 | 1558.00 | 1573.00 | +0.19% | 233,976 |
| 2025-10-06 | 1561.00 | 1575.84 | 1556.00 | 1570.00 | +0.64% | 421,582 |
| 2025-10-03 | 1581.00 | 1589.00 | 1560.00 | 1560.00 | -1.20% | 315,596 |
| 2025-10-02 | 1565.00 | 1582.00 | 1551.00 | 1579.00 | +1.54% | 690,903 |
| 2025-10-01 | 1592.00 | 1592.00 | 1553.00 | 1555.00 | -1.46% | 275,272 |
| 2025-09-30 | 1547.00 | 1578.13 | 1545.00 | 1578.00 | +0.77% | 282,900 |
| 2025-09-29 | 1556.00 | 1566.00 | 1542.00 | 1566.00 | +0.97% | 304,939 |
| 2025-09-26 | 1552.00 | 1576.00 | 1547.00 | 1551.00 | -1.27% | 210,970 |
| 2025-09-25 | 1550.00 | 1582.00 | 1473.00 | 1571.00 | +0.26% | 193,230 |
| 2025-09-24 | 1551.00 | 1583.00 | 1551.00 | 1567.00 | -0.13% | 537,716 |
| 2025-09-23 | 1573.00 | 1589.00 | 1557.00 | 1569.00 | +0.38% | 625,414 |
| 2025-09-22 | 1548.00 | 1572.00 | 1534.00 | 1563.00 | +1.03% | 235,087 |
| 2025-09-19 | 1577.00 | 1586.27 | 1537.39 | 1547.00 | -2.40% | 719,196 |
| 2025-09-18 | 1628.00 | 1628.00 | 1575.00 | 1585.00 | -0.50% | 586,768 |
| 2025-09-17 | 1561.00 | 1603.00 | 1561.00 | 1593.00 | +0.31% | 248,078 |
| 2025-09-16 | 1602.00 | 1620.00 | 1574.00 | 1588.00 | -1.00% | 324,151 |
| 2025-09-15 | 1607.00 | 1616.00 | 1584.00 | 1604.00 | +0.06% | 168,405 |
| 2025-09-12 | 1616.00 | 1616.00 | 1582.00 | 1603.00 | +0.94% | 205,115 |
| 2025-09-11 | 1608.00 | 1612.00 | 1574.00 | 1588.00 | -0.94% | 223,317 |
| 2025-09-10 | 1645.00 | 1645.00 | 1592.00 | 1603.00 | -1.78% | 223,027 |
| 2025-09-09 | 1640.00 | 1640.00 | 1603.32 | 1632.00 | +1.24% | 253,941 |
| 2025-09-08 | 1598.00 | 1616.00 | 1580.23 | 1612.00 | +0.81% | 188,629 |
| 2025-09-05 | 1594.00 | 1602.00 | 1585.00 | 1599.00 | +0.50% | 120,783 |
| 2025-09-04 | 1553.00 | 1604.73 | 1542.00 | 1591.00 | +2.12% | 232,382 |
| 2025-09-03 | 1585.00 | 1585.00 | 1555.00 | 1558.00 | -0.64% | 232,047 |
| 2025-09-02 | 1630.00 | 1641.00 | 1563.00 | 1568.00 | -3.98% | 489,689 |
| 2025-09-01 | 1604.00 | 1634.00 | 1604.00 | 1633.00 | +1.30% | 209,587 |
| 2025-08-29 | 1630.00 | 1636.00 | 1610.00 | 1612.00 | -0.74% | 406,973 |
| 2025-08-28 | 1600.00 | 1653.00 | 1584.00 | 1624.00 | +3.77% | 1,036,519 |
| 2025-08-27 | 1564.00 | 1572.00 | 1547.00 | 1565.00 | +0.00% | 221,228 |
| 2025-08-26 | 1570.00 | 1575.00 | 1552.53 | 1565.00 | -0.76% | 273,014 |
| 2025-08-22 | 1562.00 | 1580.00 | 1560.00 | 1577.00 | +0.64% | 140,454 |
| 2025-08-21 | 1586.00 | 1586.00 | 1554.00 | 1567.00 | +0.19% | 112,304 |
| 2025-08-20 | 1566.00 | 1566.00 | 1538.00 | 1564.00 | +0.58% | 409,792 |
| 2025-08-19 | 1557.00 | 1569.00 | 1534.00 | 1555.00 | -0.13% | 410,053 |
| 2025-08-18 | 1562.00 | 1576.00 | 1548.98 | 1557.00 | -0.13% | 116,328 |
| 2025-08-15 | 1568.00 | 1570.00 | 1554.30 | 1559.00 | +0.06% | 285,662 |
| 2025-08-14 | 1569.00 | 1589.00 | 1555.68 | 1558.00 | -0.57% | 164,648 |
| 2025-08-13 | 1550.00 | 1585.00 | 1550.00 | 1567.00 | -0.06% | 178,850 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+9.74%). Worst month: Feb (-6.77%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Softcat plc's (SCT.L) latest close?
1994.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is SCT.L's 52-week high and low?
2003.92 high and 1083.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Softcat plc's strongest and weakest month historically?
Historically, SCT.L's strongest calendar month has been May (average +9.74%) and its weakest Feb (average -6.77%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 973 daily bars in the Closelook data lake.