Softcat plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1,574.00 | 1,577.00 | 1,540.00 | 1,561.00 | 1,469.00 | 245,359 |
| 2024-08-29 | 1,555.00 | 1,579.00 | 1,555.00 | 1,579.00 | 1,485.94 | 147,616 |
| 2024-08-28 | 1,569.00 | 1,573.00 | 1,555.00 | 1,555.00 | 1,463.35 | 146,551 |
| 2024-08-27 | 1,589.00 | 1,599.00 | 1,561.00 | 1,567.00 | 1,474.65 | 209,345 |
| 2024-08-23 | 1,559.00 | 1,599.00 | 1,533.00 | 1,589.00 | 1,495.35 | 533,365 |
| 2024-08-22 | 1,598.00 | 1,618.00 | 1,582.00 | 1,582.00 | 1,488.76 | 304,450 |
| 2024-08-21 | 1,654.00 | 1,654.00 | 1,591.00 | 1,605.00 | 1,510.41 | 276,957 |
| 2024-08-20 | 1,608.00 | 1,663.00 | 1,608.00 | 1,609.00 | 1,514.17 | 189,978 |
| 2024-08-19 | 1,634.00 | 1,650.26 | 1,613.25 | 1,646.00 | 1,548.99 | 135,729 |
| 2024-08-16 | 1,606.00 | 1,637.00 | 1,578.77 | 1,637.00 | 1,540.52 | 200,641 |
| 2024-08-15 | 1,562.00 | 1,615.00 | 1,536.00 | 1,615.00 | 1,519.82 | 203,715 |
| 2024-08-14 | 1,584.00 | 1,603.00 | 1,558.00 | 1,561.00 | 1,469.00 | 124,503 |
| 2024-08-13 | 1,540.00 | 1,570.00 | 1,528.00 | 1,570.00 | 1,477.47 | 146,732 |
| 2024-08-12 | 1,562.00 | 1,575.00 | 1,530.00 | 1,559.00 | 1,467.12 | 93,665 |
| 2024-08-09 | 1,595.00 | 1,628.00 | 1,556.00 | 1,561.00 | 1,469.00 | 176,415 |
| 2024-08-08 | 1,553.00 | 1,588.00 | 1,527.00 | 1,553.00 | 1,461.47 | 99,757 |
| 2024-08-07 | 1,559.00 | 1,563.00 | 1,526.00 | 1,552.00 | 1,460.53 | 272,094 |
| 2024-08-06 | 1,512.00 | 1,540.00 | 1,487.00 | 1,528.00 | 1,437.94 | 400,117 |
| 2024-08-05 | 1,516.00 | 1,534.00 | 1,483.00 | 1,506.00 | 1,417.24 | 497,845 |
| 2024-08-02 | 1,571.00 | 1,620.31 | 1,537.00 | 1,553.00 | 1,461.47 | 245,509 |
| 2024-08-01 | 1,585.00 | 1,656.00 | 1,585.00 | 1,623.00 | 1,527.35 | 414,740 |
| 2024-07-31 | 1,610.00 | 1,632.00 | 1,586.00 | 1,626.00 | 1,530.17 | 272,581 |
| 2024-07-30 | 1,619.00 | 1,626.00 | 1,592.00 | 1,608.00 | 1,513.23 | 435,854 |
| 2024-07-29 | 1,561.00 | 1,626.00 | 1,561.00 | 1,593.00 | 1,499.11 | 178,024 |
| 2024-07-26 | 1,551.00 | 1,604.00 | 1,551.00 | 1,590.00 | 1,496.29 | 112,402 |
| 2024-07-25 | 1,598.00 | 1,613.00 | 1,544.00 | 1,573.00 | 1,480.29 | 185,791 |
| 2024-07-24 | 1,581.00 | 1,618.00 | 1,574.00 | 1,588.00 | 1,494.41 | 282,470 |
| 2024-07-23 | 1,642.00 | 1,642.00 | 1,603.00 | 1,603.00 | 1,508.52 | 305,513 |
| 2024-07-22 | 1,580.00 | 1,613.00 | 1,577.00 | 1,613.00 | 1,517.93 | 264,802 |
| 2024-07-19 | 1,551.00 | 1,586.00 | 1,551.00 | 1,578.00 | 1,485.00 | 528,054 |
| 2024-07-18 | 1,566.00 | 1,604.00 | 1,555.00 | 1,580.00 | 1,486.88 | 626,693 |
| 2024-07-17 | 1,642.00 | 1,642.00 | 1,574.00 | 1,574.00 | 1,481.23 | 143,999 |
| 2024-07-16 | 1,643.00 | 1,643.00 | 1,598.00 | 1,607.00 | 1,512.29 | 177,408 |
| 2024-07-15 | 1,601.00 | 1,634.00 | 1,598.00 | 1,610.00 | 1,515.11 | 226,357 |
| 2024-07-12 | 1,620.00 | 1,643.00 | 1,617.00 | 1,630.00 | 1,533.93 | 202,970 |
| 2024-07-11 | 1,608.00 | 1,632.00 | 1,583.00 | 1,621.00 | 1,525.46 | 441,688 |
| 2024-07-10 | 1,628.00 | 1,639.00 | 1,599.00 | 1,606.00 | 1,511.35 | 365,550 |
| 2024-07-09 | 1,635.00 | 1,644.00 | 1,609.40 | 1,624.00 | 1,528.29 | 275,024 |
| 2024-07-08 | 1,682.00 | 1,694.00 | 1,637.00 | 1,637.00 | 1,540.52 | 476,397 |
| 2024-07-05 | 1,720.00 | 1,751.00 | 1,679.00 | 1,679.00 | 1,580.04 | 667,738 |
| 2024-07-04 | 1,786.00 | 1,809.00 | 1,747.00 | 1,798.00 | 1,692.03 | 93,140 |
| 2024-07-03 | 1,790.00 | 1,790.00 | 1,764.00 | 1,790.00 | 1,684.50 | 831,308 |
| 2024-07-02 | 1,763.00 | 1,778.00 | 1,743.00 | 1,770.00 | 1,665.68 | 279,133 |
| 2024-07-01 | 1,815.00 | 1,826.00 | 1,769.00 | 1,769.00 | 1,664.74 | 646,057 |
| 2024-06-28 | 1,813.00 | 1,825.00 | 1,795.00 | 1,817.00 | 1,709.91 | 480,045 |
| 2024-06-27 | 1,790.00 | 1,815.41 | 1,790.00 | 1,809.00 | 1,702.38 | 502,048 |
| 2024-06-26 | 1,784.00 | 1,824.00 | 1,784.00 | 1,807.00 | 1,700.50 | 603,394 |
| 2024-06-25 | 1,833.00 | 1,853.00 | 1,803.00 | 1,815.00 | 1,708.03 | 1,298,553 |
| 2024-06-24 | 1,786.00 | 1,855.00 | 1,786.00 | 1,855.00 | 1,745.67 | 963,195 |
| 2024-06-21 | 1,791.00 | 1,836.00 | 1,753.00 | 1,818.00 | 1,710.85 | 1,636,252 |
| 2024-06-20 | 1,750.00 | 1,797.00 | 1,745.00 | 1,796.00 | 1,690.15 | 272,380 |
| 2024-06-19 | 1,740.00 | 1,780.63 | 1,740.00 | 1,751.00 | 1,647.80 | 432,088 |
| 2024-06-18 | 1,728.00 | 1,775.00 | 1,714.20 | 1,766.00 | 1,661.92 | 343,768 |
| 2024-06-17 | 1,766.00 | 1,766.00 | 1,701.00 | 1,725.00 | 1,623.33 | 78,274 |
| 2024-06-14 | 1,797.00 | 1,797.00 | 1,714.00 | 1,723.00 | 1,621.45 | 467,848 |
| 2024-06-13 | 1,794.00 | 1,794.00 | 1,750.00 | 1,755.00 | 1,651.57 | 195,330 |
| 2024-06-12 | 1,732.00 | 1,765.00 | 1,713.00 | 1,763.00 | 1,659.09 | 651,816 |
| 2024-06-11 | 1,704.00 | 1,723.00 | 1,690.00 | 1,713.00 | 1,612.04 | 214,911 |
| 2024-06-10 | 1,668.00 | 1,731.00 | 1,668.00 | 1,703.00 | 1,602.63 | 89,597 |
| 2024-06-07 | 1,706.00 | 1,710.00 | 1,668.00 | 1,702.00 | 1,601.69 | 89,458 |
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.