Softcat plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 1,648.00 | 1,710.00 | 1,648.00 | 1,700.00 | 1,599.81 | 120,461 |
| 2024-06-05 | 1,678.00 | 1,701.00 | 1,639.00 | 1,686.00 | 1,586.63 | 390,757 |
| 2024-06-04 | 1,634.00 | 1,678.00 | 1,634.00 | 1,673.00 | 1,574.40 | 154,048 |
| 2024-06-03 | 1,674.00 | 1,694.00 | 1,659.00 | 1,675.00 | 1,576.28 | 177,572 |
| 2024-05-31 | 1,654.00 | 1,677.00 | 1,640.00 | 1,660.00 | 1,562.16 | 335,066 |
| 2024-05-30 | 1,711.00 | 1,711.00 | 1,640.00 | 1,652.00 | 1,554.64 | 168,573 |
| 2024-05-29 | 1,672.00 | 1,703.00 | 1,662.00 | 1,670.00 | 1,571.58 | 115,875 |
| 2024-05-28 | 1,748.00 | 1,755.00 | 1,681.00 | 1,692.00 | 1,592.28 | 259,195 |
| 2024-05-24 | 1,743.00 | 1,745.00 | 1,672.00 | 1,715.00 | 1,613.92 | 159,968 |
| 2024-05-23 | 1,707.00 | 1,731.20 | 1,703.00 | 1,715.00 | 1,613.92 | 169,427 |
| 2024-05-22 | 1,688.00 | 1,734.00 | 1,660.00 | 1,709.00 | 1,608.28 | 135,047 |
| 2024-05-21 | 1,722.00 | 1,722.00 | 1,655.00 | 1,700.00 | 1,599.81 | 107,286 |
| 2024-05-20 | 1,670.00 | 1,701.00 | 1,656.00 | 1,696.00 | 1,596.04 | 126,659 |
| 2024-05-17 | 1,622.00 | 1,675.00 | 1,622.00 | 1,658.00 | 1,560.28 | 161,894 |
| 2024-05-16 | 1,640.00 | 1,662.00 | 1,624.00 | 1,632.00 | 1,535.81 | 732,860 |
| 2024-05-15 | 1,626.00 | 1,701.00 | 1,600.60 | 1,646.00 | 1,548.99 | 307,743 |
| 2024-05-14 | 1,590.00 | 1,624.00 | 1,577.00 | 1,624.00 | 1,528.29 | 160,248 |
| 2024-05-13 | 1,600.00 | 1,610.00 | 1,586.00 | 1,589.00 | 1,495.35 | 189,008 |
| 2024-05-10 | 1,592.00 | 1,617.00 | 1,574.00 | 1,605.00 | 1,510.41 | 175,794 |
| 2024-05-09 | 1,621.00 | 1,638.00 | 1,606.00 | 1,606.00 | 1,511.35 | 90,051 |
| 2024-05-08 | 1,591.00 | 1,643.00 | 1,591.00 | 1,632.00 | 1,535.81 | 166,186 |
| 2024-05-07 | 1,638.00 | 1,638.00 | 1,605.00 | 1,630.00 | 1,533.93 | 207,069 |
| 2024-05-03 | 1,598.00 | 1,615.00 | 1,573.50 | 1,610.00 | 1,515.11 | 197,392 |
| 2024-05-02 | 1,565.00 | 1,592.00 | 1,564.00 | 1,580.00 | 1,486.88 | 236,614 |
| 2024-05-01 | 1,538.00 | 1,572.00 | 1,538.00 | 1,560.00 | 1,468.06 | 75,924 |
| 2024-04-30 | 1,591.00 | 1,620.00 | 1,569.00 | 1,569.00 | 1,476.53 | 159,566 |
| 2024-04-29 | 1,612.00 | 1,612.00 | 1,539.00 | 1,586.00 | 1,492.53 | 118,201 |
| 2024-04-26 | 1,531.00 | 1,585.00 | 1,531.00 | 1,576.00 | 1,483.12 | 395,588 |
| 2024-04-25 | 1,570.00 | 1,590.00 | 1,558.00 | 1,567.00 | 1,474.65 | 397,605 |
| 2024-04-24 | 1,570.00 | 1,617.00 | 1,570.00 | 1,590.00 | 1,496.29 | 239,021 |
| 2024-04-23 | 1,602.00 | 1,611.00 | 1,567.00 | 1,600.00 | 1,505.70 | 436,577 |
| 2024-04-22 | 1,581.00 | 1,591.00 | 1,557.00 | 1,561.00 | 1,469.00 | 147,896 |
| 2024-04-19 | 1,521.00 | 1,554.20 | 1,521.00 | 1,550.00 | 1,458.65 | 592,853 |
| 2024-04-18 | 1,601.00 | 1,601.00 | 1,546.00 | 1,560.00 | 1,468.06 | 362,245 |
| 2024-04-17 | 1,531.00 | 1,589.00 | 1,531.00 | 1,557.00 | 1,465.24 | 225,942 |
| 2024-04-16 | 1,571.00 | 1,582.00 | 1,552.00 | 1,574.00 | 1,481.23 | 156,233 |
| 2024-04-15 | 1,576.00 | 1,622.00 | 1,576.00 | 1,588.00 | 1,494.41 | 187,151 |
| 2024-04-12 | 1,656.00 | 1,656.00 | 1,600.00 | 1,600.00 | 1,505.70 | 360,014 |
| 2024-04-11 | 1,591.00 | 1,633.00 | 1,591.00 | 1,625.00 | 1,529.23 | 221,862 |
| 2024-04-10 | 1,615.00 | 1,647.00 | 1,615.00 | 1,634.00 | 1,529.70 | 307,319 |
| 2024-04-09 | 1,585.00 | 1,634.00 | 1,585.00 | 1,615.00 | 1,511.91 | 307,432 |
| 2024-04-08 | 1,648.00 | 1,648.00 | 1,594.00 | 1,620.00 | 1,516.59 | 675,439 |
| 2024-04-05 | 1,608.00 | 1,625.00 | 1,574.00 | 1,613.00 | 1,510.04 | 270,637 |
| 2024-04-04 | 1,553.00 | 1,617.00 | 1,553.00 | 1,617.00 | 1,513.78 | 473,359 |
| 2024-04-03 | 1,630.00 | 1,630.00 | 1,561.00 | 1,589.00 | 1,487.57 | 311,386 |
| 2024-04-02 | 1,600.00 | 1,615.00 | 1,581.00 | 1,581.00 | 1,480.08 | 539,455 |
| 2024-03-28 | 1,582.00 | 1,602.00 | 1,555.00 | 1,588.00 | 1,486.63 | 1,166,129 |
| 2024-03-27 | 1,549.00 | 1,602.00 | 1,545.00 | 1,577.00 | 1,476.34 | 636,240 |
| 2024-03-26 | 1,415.00 | 1,640.00 | 1,415.00 | 1,551.00 | 1,452.00 | 1,176,688 |
| 2024-03-25 | 1,486.00 | 1,516.00 | 1,476.00 | 1,486.00 | 1,391.15 | 427,824 |
| 2024-03-22 | 1,500.00 | 1,522.00 | 1,482.00 | 1,496.00 | 1,400.51 | 216,244 |
| 2024-03-21 | 1,549.00 | 1,549.00 | 1,505.00 | 1,518.00 | 1,421.10 | 280,402 |
| 2024-03-20 | 1,562.00 | 1,562.00 | 1,517.00 | 1,517.00 | 1,420.17 | 421,002 |
| 2024-03-19 | 1,575.00 | 1,579.00 | 1,557.00 | 1,560.00 | 1,460.42 | 308,242 |
| 2024-03-18 | 1,557.00 | 1,582.00 | 1,541.00 | 1,572.00 | 1,471.66 | 365,430 |
| 2024-03-15 | 1,590.00 | 1,594.00 | 1,569.00 | 1,573.00 | 1,472.59 | 1,683,500 |
| 2024-03-14 | 1,532.00 | 1,581.00 | 1,532.00 | 1,580.00 | 1,479.14 | 321,882 |
| 2024-03-13 | 1,570.00 | 1,578.00 | 1,553.00 | 1,553.00 | 1,453.87 | 525,590 |
| 2024-03-12 | 1,506.00 | 1,575.00 | 1,506.00 | 1,566.00 | 1,466.04 | 285,158 |
| 2024-03-11 | 1,525.00 | 1,548.00 | 1,501.00 | 1,548.00 | 1,449.19 | 272,336 |
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.