Softcat plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,713.00 | 1,740.00 | 1,685.00 | 1,700.00 | 1,700.00 | 1,281,512 |
| 2026-10-15 | 1,715.00 | 1,733.00 | 1,661.00 | 1,697.00 | 1,697.00 | 974,388 |
| 2026-10-14 | 1,875.00 | 1,890.00 | 1,708.00 | 1,719.00 | 1,719.00 | 972,623 |
| 2026-10-13 | 1,925.00 | 1,925.00 | 1,875.00 | 1,924.00 | 1,924.00 | 369,252 |
| 2026-10-12 | 1,825.00 | 1,906.00 | 1,825.00 | 1,904.00 | 1,904.00 | 321,179 |
| 2026-10-09 | 1,857.00 | 1,884.00 | 1,815.00 | 1,872.00 | 1,872.00 | 352,384 |
| 2026-10-08 | 1,868.00 | 1,868.00 | 1,818.16 | 1,837.00 | 1,837.00 | 371,283 |
| 2026-10-07 | 1,820.00 | 1,838.00 | 1,809.00 | 1,825.00 | 1,825.00 | 348,287 |
| 2026-10-06 | 1,860.00 | 1,860.00 | 1,825.00 | 1,833.00 | 1,833.00 | 367,767 |
| 2026-10-05 | 1,812.00 | 1,875.00 | 1,812.00 | 1,835.00 | 1,835.00 | 383,686 |
| 2026-10-02 | 1,858.00 | 1,885.00 | 1,850.00 | 1,866.00 | 1,866.00 | 401,240 |
| 2026-10-01 | 1,835.00 | 1,875.00 | 1,797.00 | 1,856.00 | 1,856.00 | 997,606 |
| 2026-09-30 | 1,805.00 | 1,840.00 | 1,788.00 | 1,839.00 | 1,839.00 | 1,025,761 |
| 2026-09-29 | 1,796.00 | 1,810.00 | 1,786.00 | 1,805.00 | 1,805.00 | 321,671 |
| 2026-09-28 | 1,783.00 | 1,818.00 | 1,777.00 | 1,791.00 | 1,791.00 | 410,868 |
| 2026-09-25 | 1,803.00 | 1,822.00 | 1,763.00 | 1,789.00 | 1,789.00 | 437,351 |
| 2026-09-24 | 1,849.00 | 1,849.00 | 1,779.00 | 1,784.00 | 1,784.00 | 1,250,485 |
| 2026-09-23 | 1,917.00 | 1,942.00 | 1,833.00 | 1,847.00 | 1,847.00 | 1,232,064 |
| 2026-09-22 | 1,900.00 | 1,929.00 | 1,887.00 | 1,916.00 | 1,916.00 | 1,761,271 |
| 2026-09-21 | 1,938.00 | 1,994.00 | 1,907.00 | 1,907.00 | 1,907.00 | 1,164,829 |
| 2026-09-18 | 2,000.00 | 2,006.00 | 1,888.00 | 1,895.00 | 1,895.00 | 4,107,099 |
| 2026-09-17 | 1,885.00 | 1,974.00 | 1,885.00 | 1,968.00 | 1,968.00 | 267,571 |
| 2026-09-16 | 1,848.00 | 1,925.00 | 1,848.00 | 1,916.00 | 1,916.00 | 170,136 |
| 2026-09-15 | 1,869.00 | 1,896.00 | 1,844.00 | 1,891.00 | 1,891.00 | 152,949 |
| 2026-09-14 | 1,859.00 | 1,902.00 | 1,833.00 | 1,859.00 | 1,859.00 | 227,386 |
| 2026-09-11 | 1,867.00 | 1,867.00 | 1,822.46 | 1,857.00 | 1,857.00 | 164,629 |
| 2026-09-10 | 1,877.00 | 1,877.00 | 1,819.00 | 1,838.00 | 1,838.00 | 183,171 |
| 2026-09-09 | 1,867.00 | 1,888.00 | 1,854.00 | 1,869.00 | 1,869.00 | 265,385 |
| 2026-09-08 | 2,032.00 | 2,078.00 | 1,851.00 | 1,867.00 | 1,867.00 | 407,992 |
| 2026-09-07 | 2,034.00 | 2,086.00 | 2,034.00 | 2,040.00 | 2,040.00 | 126,856 |
| 2026-09-04 | 2,084.00 | 2,102.00 | 2,022.00 | 2,050.00 | 2,050.00 | 300,043 |
| 2026-09-03 | 2,046.00 | 2,052.00 | 2,014.00 | 2,048.00 | 2,048.00 | 137,110 |
| 2026-09-02 | 2,042.00 | 2,064.00 | 2,026.00 | 2,032.00 | 2,032.00 | 1,125,704 |
| 2026-09-01 | 2,070.00 | 2,084.00 | 2,028.00 | 2,062.00 | 2,062.00 | 495,724 |
| 2026-08-28 | 2,134.00 | 2,134.00 | 2,080.00 | 2,084.00 | 2,084.00 | 331,635 |
| 2026-08-27 | 2,086.00 | 2,112.00 | 2,044.00 | 2,112.00 | 2,112.00 | 184,949 |
| 2026-08-26 | 2,042.00 | 2,060.00 | 2,014.00 | 2,044.00 | 2,044.00 | 532,647 |
| 2026-08-25 | 1,997.00 | 2,084.00 | 1,997.00 | 2,082.00 | 2,082.00 | 232,609 |
| 2026-08-24 | 2,040.00 | 2,054.00 | 2,018.00 | 2,054.00 | 2,054.00 | 281,019 |
| 2026-08-21 | 2,040.00 | 2,044.00 | 2,022.00 | 2,044.00 | 2,044.00 | 402,829 |
| 2026-08-20 | 2,060.00 | 2,060.00 | 2,022.00 | 2,040.00 | 2,040.00 | 238,130 |
| 2026-08-19 | 2,054.00 | 2,054.00 | 1,994.00 | 2,036.00 | 2,036.00 | 165,792 |
| 2026-08-18 | 1,994.00 | 2,030.00 | 1,982.00 | 2,012.00 | 2,012.00 | 231,798 |
| 2026-08-17 | 2,060.00 | 2,060.00 | 1,993.00 | 2,000.00 | 2,000.00 | 199,411 |
| 2026-08-14 | 2,024.00 | 2,060.00 | 2,003.98 | 2,052.00 | 2,052.00 | 231,196 |
| 2026-08-13 | 1,997.00 | 2,020.40 | 1,976.00 | 2,008.00 | 2,008.00 | 765,022 |
| 2026-08-12 | 1,989.00 | 2,001.00 | 1,956.00 | 1,979.00 | 1,979.00 | 269,170 |
| 2026-08-11 | 2,024.00 | 2,024.00 | 1,969.00 | 1,981.00 | 1,981.00 | 156,848 |
| 2026-08-10 | 2,000.00 | 2,012.00 | 1,971.00 | 1,995.00 | 1,995.00 | 254,971 |
| 2026-08-07 | 1,973.00 | 2,004.00 | 1,934.00 | 1,994.00 | 1,994.00 | 179,571 |
| 2026-08-06 | 1,976.00 | 1,992.00 | 1,954.53 | 1,992.00 | 1,992.00 | 196,319 |
| 2026-08-05 | 1,960.00 | 1,975.00 | 1,944.00 | 1,975.00 | 1,975.00 | 357,603 |
| 2026-08-04 | 1,972.00 | 1,972.00 | 1,908.00 | 1,949.00 | 1,949.00 | 174,350 |
| 2026-08-03 | 1,930.00 | 1,957.00 | 1,908.45 | 1,924.00 | 1,924.00 | 385,989 |
| 2026-07-31 | 1,979.00 | 1,980.00 | 1,930.00 | 1,930.00 | 1,930.00 | 404,304 |
| 2026-07-30 | 1,976.00 | 1,987.00 | 1,957.00 | 1,960.00 | 1,960.00 | 426,749 |
| 2026-07-29 | 1,952.00 | 1,998.00 | 1,952.00 | 1,987.00 | 1,987.00 | 313,531 |
| 2026-07-28 | 1,933.00 | 1,996.00 | 1,913.00 | 1,964.00 | 1,964.00 | 1,076,052 |
| 2026-07-27 | 1,924.00 | 1,946.00 | 1,892.00 | 1,930.00 | 1,930.00 | 687,430 |
| 2026-07-24 | 1,853.00 | 1,910.00 | 1,842.00 | 1,893.00 | 1,893.00 | 266,327 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 0.0990 GBP |
| 2025-11-06 | 0.3650 GBP |
| 2025-04-10 | 0.0890 GBP |
| 2024-11-07 | 0.3900 GBP |
| 2024-04-11 | 0.0850 GBP |
| 2023-11-09 | 0.2960 GBP |
| 2023-04-13 | 0.0800 GBP |
| 2022-11-10 | 0.2920 GBP |
| 2022-04-07 | 0.0730 GBP |
| 2021-11-11 | 0.3490 GBP |
| 2021-04-01 | 0.0640 GBP |
| 2020-11-05 | 0.2420 GBP |
| 2020-04-02 | 4.0317 GBP |
| 2019-11-07 | 0.2640 GBP |
| 2019-04-04 | 0.0450 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.