Softcat plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1,540.00 | 1,540.00 | 1,517.00 | 1,525.00 | 1,427.66 | 109,386 |
| 2024-03-07 | 1,502.00 | 1,533.00 | 1,480.00 | 1,533.00 | 1,435.15 | 156,101 |
| 2024-03-06 | 1,532.00 | 1,532.00 | 1,474.00 | 1,501.00 | 1,405.19 | 202,935 |
| 2024-03-05 | 1,520.00 | 1,522.39 | 1,488.00 | 1,498.00 | 1,402.38 | 511,188 |
| 2024-03-04 | 1,492.00 | 1,520.00 | 1,483.00 | 1,509.00 | 1,412.68 | 224,569 |
| 2024-03-01 | 1,495.00 | 1,498.00 | 1,458.00 | 1,498.00 | 1,402.38 | 340,635 |
| 2024-02-29 | 1,470.00 | 1,478.00 | 1,434.22 | 1,468.00 | 1,374.29 | 1,036,815 |
| 2024-02-28 | 1,470.00 | 1,470.00 | 1,440.00 | 1,451.00 | 1,358.38 | 813,698 |
| 2024-02-27 | 1,497.00 | 1,507.00 | 1,470.00 | 1,470.00 | 1,376.17 | 279,720 |
| 2024-02-26 | 1,510.00 | 1,518.56 | 1,493.00 | 1,505.00 | 1,408.93 | 134,323 |
| 2024-02-23 | 1,482.00 | 1,505.00 | 1,479.00 | 1,503.00 | 1,407.06 | 646,558 |
| 2024-02-22 | 1,485.00 | 1,508.00 | 1,453.00 | 1,482.00 | 1,387.40 | 350,702 |
| 2024-02-21 | 1,464.00 | 1,471.99 | 1,440.00 | 1,451.00 | 1,358.38 | 145,830 |
| 2024-02-20 | 1,495.00 | 1,501.00 | 1,461.00 | 1,471.00 | 1,377.10 | 102,819 |
| 2024-02-19 | 1,514.00 | 1,533.00 | 1,492.00 | 1,506.00 | 1,409.87 | 411,993 |
| 2024-02-16 | 1,506.00 | 1,529.00 | 1,492.00 | 1,513.00 | 1,416.42 | 143,961 |
| 2024-02-15 | 1,534.00 | 1,543.00 | 1,504.00 | 1,504.00 | 1,408.00 | 189,990 |
| 2024-02-14 | 1,498.00 | 1,553.00 | 1,497.00 | 1,523.00 | 1,425.78 | 277,787 |
| 2024-02-13 | 1,495.00 | 1,497.00 | 1,460.00 | 1,483.00 | 1,388.34 | 306,387 |
| 2024-02-12 | 1,495.00 | 1,506.00 | 1,481.00 | 1,496.00 | 1,400.51 | 421,557 |
| 2024-02-09 | 1,472.00 | 1,489.00 | 1,464.00 | 1,485.00 | 1,390.21 | 271,605 |
| 2024-02-08 | 1,458.00 | 1,504.00 | 1,458.00 | 1,477.00 | 1,382.72 | 430,605 |
| 2024-02-07 | 1,494.00 | 1,519.00 | 1,486.00 | 1,494.00 | 1,398.63 | 214,075 |
| 2024-02-06 | 1,475.00 | 1,522.00 | 1,451.00 | 1,515.00 | 1,418.29 | 198,800 |
| 2024-02-05 | 1,480.00 | 1,489.00 | 1,452.00 | 1,477.00 | 1,382.72 | 526,278 |
| 2024-02-02 | 1,461.00 | 1,502.00 | 1,460.00 | 1,480.00 | 1,385.53 | 1,046,871 |
| 2024-02-01 | 1,436.00 | 1,469.00 | 1,430.00 | 1,460.00 | 1,366.80 | 320,388 |
| 2024-01-31 | 1,459.00 | 1,460.00 | 1,446.00 | 1,446.00 | 1,353.70 | 300,427 |
| 2024-01-30 | 1,423.00 | 1,465.00 | 1,407.00 | 1,454.00 | 1,361.19 | 383,427 |
| 2024-01-29 | 1,416.00 | 1,423.00 | 1,400.00 | 1,420.00 | 1,329.36 | 502,007 |
| 2024-01-26 | 1,430.00 | 1,430.00 | 1,404.35 | 1,424.00 | 1,333.10 | 338,459 |
| 2024-01-25 | 1,418.00 | 1,419.00 | 1,381.00 | 1,419.00 | 1,328.42 | 188,423 |
| 2024-01-24 | 1,392.00 | 1,415.00 | 1,380.00 | 1,415.00 | 1,324.68 | 780,067 |
| 2024-01-23 | 1,394.00 | 1,420.00 | 1,372.00 | 1,383.00 | 1,294.72 | 721,171 |
| 2024-01-22 | 1,365.00 | 1,409.00 | 1,362.00 | 1,409.00 | 1,319.06 | 278,421 |
| 2024-01-19 | 1,350.00 | 1,366.00 | 1,342.00 | 1,359.00 | 1,272.25 | 193,486 |
| 2024-01-18 | 1,316.00 | 1,355.00 | 1,315.90 | 1,355.00 | 1,268.51 | 178,481 |
| 2024-01-17 | 1,327.00 | 1,333.00 | 1,293.00 | 1,316.00 | 1,232.00 | 246,397 |
| 2024-01-16 | 1,309.00 | 1,331.00 | 1,309.00 | 1,326.00 | 1,241.36 | 108,165 |
| 2024-01-15 | 1,333.00 | 1,333.00 | 1,304.00 | 1,317.00 | 1,232.93 | 152,572 |
| 2024-01-12 | 1,300.00 | 1,322.00 | 1,297.00 | 1,320.00 | 1,235.74 | 163,618 |
| 2024-01-11 | 1,300.00 | 1,312.00 | 1,289.00 | 1,295.00 | 1,212.34 | 388,399 |
| 2024-01-10 | 1,301.00 | 1,304.00 | 1,283.00 | 1,293.00 | 1,210.46 | 323,867 |
| 2024-01-09 | 1,370.00 | 1,370.00 | 1,284.00 | 1,301.00 | 1,217.95 | 199,891 |
| 2024-01-08 | 1,308.00 | 1,343.00 | 1,301.56 | 1,340.00 | 1,254.46 | 144,487 |
| 2024-01-05 | 1,340.00 | 1,358.00 | 1,305.00 | 1,311.00 | 1,227.32 | 277,443 |
| 2024-01-04 | 1,355.00 | 1,355.00 | 1,319.00 | 1,333.00 | 1,247.91 | 165,554 |
| 2024-01-03 | 1,324.00 | 1,353.00 | 1,324.00 | 1,336.00 | 1,250.72 | 459,186 |
| 2024-01-02 | 1,330.00 | 1,363.00 | 1,330.00 | 1,350.00 | 1,263.83 | 381,564 |
| 2023-12-29 | 1,354.00 | 1,365.00 | 1,326.00 | 1,360.00 | 1,273.19 | 69,849 |
| 2023-12-28 | 1,375.00 | 1,375.00 | 1,353.00 | 1,357.00 | 1,270.38 | 88,844 |
| 2023-12-27 | 1,321.00 | 1,377.00 | 1,321.00 | 1,366.00 | 1,278.81 | 197,621 |
| 2023-12-22 | 1,326.00 | 1,360.00 | 1,322.00 | 1,360.00 | 1,273.19 | 331,885 |
| 2023-12-21 | 1,358.00 | 1,368.00 | 1,340.04 | 1,353.00 | 1,266.63 | 133,519 |
| 2023-12-20 | 1,362.00 | 1,367.00 | 1,329.98 | 1,352.00 | 1,265.70 | 189,504 |
| 2023-12-19 | 1,292.00 | 1,367.00 | 1,267.00 | 1,340.00 | 1,254.46 | 233,488 |
| 2023-12-18 | 1,330.00 | 1,330.00 | 1,302.00 | 1,327.00 | 1,242.29 | 149,810 |
| 2023-12-15 | 1,280.00 | 1,324.00 | 1,280.00 | 1,320.00 | 1,235.74 | 700,062 |
| 2023-12-14 | 1,296.00 | 1,327.00 | 1,296.00 | 1,309.00 | 1,225.44 | 637,785 |
| 2023-12-13 | 1,330.00 | 1,337.00 | 1,277.00 | 1,282.00 | 1,200.17 | 339,012 |
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.