LSE · SCT · stock
Softcat plc (SCT) stock price history
Every LSE trading session of Softcat plc from Nov 13, 2015 to Sep 28, 2026: 2,746 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SCT adjusted close, 2015 to 2026
- £22.37
- All time high, 2021
- £21.34
- 52 week high, £10.83 low
- 2,746
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
SCT key facts
- Softcat plc (SCT) closed at £17.91 on Sep 28, 2026 on LSE.
- SCT's all time high close is £22.37, set on Sep 16, 2021; its all time low close is £2.79 on Nov 13, 2015.
- SCT's 52 week range is £10.83 to £21.34.
- SCT returned +15.5% over the year to Sep 28, 2026 and -13.2% over five years.
- Over ten years SCT returned +445%, +18.5% a year compounded.
- SCT's deepest drawdown was -52.2% from Sep 16, 2021 to Mar 15, 2023.
- DataCedar holds 2,746 daily sessions of SCT history from Nov 13, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SCT price chart, 2015 to 2026
SCT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.1% |
| 3 months | -1.2% |
| 6 months | +50.5% |
| Year to date | +25.7% |
| 1 year | +15.5% |
| 3 years | +24.8% |
| 5 years | -13.2% |
| 10 years | +444.5% |
| Since Nov 13, 2015 | +541.8% |
| Compound annual growth, 10.9 years | +18.6% |
SCT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £22.37 on Sep 16, 2021
- All time low close
- £2.79 on Nov 13, 2015
- 52 week high
- £21.34 on Aug 28, 2026
- 52 week low
- £10.83 on Feb 24, 2026
- Deepest drawdown
- -52.2% from Sep 16, 2021 to Mar 15, 2023, not yet recovered
- Best single session
- +17.8% on Jan 9, 2019
- Worst single session
- -13.3% on Mar 21, 2018
- Volatility, 1 year annualised
- 33.4%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2015
- 6.4×
- Best calendar year
- 2019, +96%
- Worst calendar year
- 2022, -34%
SCT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Nov 13, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £14.52 | £21.34 | £10.83 | £17.91 | +26.4% | 110.1M | 187 |
| 2025 | £15.25 | £19.59 | £13.93 | £14.17 | -7.0% | 82.1M | 253 |
| 2024 | £13.29 | £18.54 | £12.82 | £15.23 | +12.1% | 81.5M | 254 |
| 2023 | £11.79 | £15.48 | £10.60 | £13.59 | +14.9% | 86.3M | 251 |
| 2022 | £18.22 | £19.20 | £10.58 | £11.83 | -34.3% | 89.6M | 250 |
| 2021 | £14.13 | £22.48 | £13.84 | £18.02 | +31.3% | 83.2M | 253 |
| 2020 | £11.69 | £14.62 | £8.31 | £13.72 | +19.3% | 99.8M | 254 |
| 2019 | £5.91 | £11.91 | £5.63 | £11.50 | +96.0% | 91.6M | 253 |
| 2018 | £5.11 | £8.86 | £5.03 | £5.87 | +13.1% | 108.8M | 253 |
| 2017 | £2.99 | £5.61 | £2.88 | £5.19 | +76.4% | 88.6M | 252 |
| 2016 | £3.35 | £3.83 | £2.59 | £2.94 | -13.2% | 73.5M | 253 |
| 2015 | £2.64 | £3.47 | £2.39 | £3.39 | n/a | 19.7M | 33 |
SCT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £17.91 | -14.1% |
| August 2026 | £20.84 | +8.0% |
| July 2026 | £19.30 | +5.5% |
| June 2026 | £18.30 | +5.4% |
| May 2026 | £17.37 | +26.9% |
| April 2026 | £13.69 | +12.7% |
| March 2026 | £12.15 | +6.6% |
| February 2026 | £11.40 | -20.3% |
| January 2026 | £14.30 | +0.9% |
| December 2025 | £14.17 | -2.1% |
| November 2025 | £14.47 | -9.4% |
| October 2025 | £15.98 | +1.3% |
About the SCT data
Daily bars. 2,746 sessions from Nov 13, 2015 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 13, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SCT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
SCT share price history
