Softcat plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 1,267.00 | 1,320.00 | 1,267.00 | 1,316.00 | 1,232.00 | 545,614 |
| 2023-12-11 | 1,288.00 | 1,299.00 | 1,266.00 | 1,299.00 | 1,216.08 | 219,028 |
| 2023-12-08 | 1,269.00 | 1,303.04 | 1,267.00 | 1,288.00 | 1,205.78 | 234,825 |
| 2023-12-07 | 1,294.00 | 1,304.00 | 1,278.00 | 1,298.00 | 1,215.15 | 189,823 |
| 2023-12-06 | 1,289.00 | 1,312.00 | 1,284.90 | 1,301.00 | 1,217.95 | 183,960 |
| 2023-12-05 | 1,323.00 | 1,326.00 | 1,275.00 | 1,287.00 | 1,204.85 | 192,982 |
| 2023-12-04 | 1,285.00 | 1,315.44 | 1,267.00 | 1,287.00 | 1,204.85 | 612,919 |
| 2023-12-01 | 1,235.00 | 1,285.00 | 1,235.00 | 1,278.00 | 1,196.42 | 293,483 |
| 2023-11-30 | 1,289.00 | 1,299.00 | 1,255.00 | 1,267.00 | 1,186.12 | 421,102 |
| 2023-11-29 | 1,247.00 | 1,290.00 | 1,247.00 | 1,290.00 | 1,207.66 | 284,313 |
| 2023-11-28 | 1,263.00 | 1,279.00 | 1,240.00 | 1,278.00 | 1,196.42 | 380,570 |
| 2023-11-27 | 1,254.00 | 1,268.00 | 1,235.00 | 1,239.00 | 1,159.91 | 179,709 |
| 2023-11-24 | 1,228.00 | 1,246.00 | 1,220.00 | 1,245.00 | 1,165.53 | 287,550 |
| 2023-11-23 | 1,267.00 | 1,267.00 | 1,221.00 | 1,232.00 | 1,153.36 | 388,276 |
| 2023-11-22 | 1,235.00 | 1,269.00 | 1,220.00 | 1,240.00 | 1,160.85 | 709,965 |
| 2023-11-21 | 1,260.00 | 1,277.00 | 1,238.00 | 1,240.00 | 1,160.85 | 586,093 |
| 2023-11-20 | 1,334.00 | 1,334.00 | 1,297.00 | 1,302.00 | 1,218.89 | 119,552 |
| 2023-11-17 | 1,323.00 | 1,323.00 | 1,289.00 | 1,306.00 | 1,222.64 | 195,632 |
| 2023-11-16 | 1,307.00 | 1,317.00 | 1,291.00 | 1,293.00 | 1,210.46 | 510,283 |
| 2023-11-15 | 1,302.00 | 1,333.00 | 1,298.00 | 1,307.00 | 1,223.57 | 485,526 |
| 2023-11-14 | 1,291.00 | 1,337.00 | 1,282.34 | 1,330.00 | 1,245.10 | 180,923 |
| 2023-11-13 | 1,286.00 | 1,299.00 | 1,268.00 | 1,288.00 | 1,205.78 | 253,222 |
| 2023-11-10 | 1,296.00 | 1,310.00 | 1,268.00 | 1,288.00 | 1,205.78 | 191,398 |
| 2023-11-09 | 1,315.00 | 1,315.00 | 1,273.00 | 1,308.00 | 1,224.51 | 178,521 |
| 2023-11-08 | 1,271.00 | 1,329.00 | 1,271.00 | 1,324.00 | 1,211.78 | 301,396 |
| 2023-11-07 | 1,261.00 | 1,304.00 | 1,261.00 | 1,303.00 | 1,192.56 | 144,993 |
| 2023-11-06 | 1,326.00 | 1,326.00 | 1,283.00 | 1,283.00 | 1,174.25 | 188,663 |
| 2023-11-03 | 1,334.00 | 1,334.00 | 1,304.00 | 1,305.00 | 1,194.39 | 129,469 |
| 2023-11-02 | 1,297.00 | 1,314.00 | 1,288.00 | 1,308.00 | 1,197.13 | 616,749 |
| 2023-11-01 | 1,270.00 | 1,287.00 | 1,246.00 | 1,282.00 | 1,173.34 | 192,234 |
| 2023-10-31 | 1,224.00 | 1,281.00 | 1,224.00 | 1,265.00 | 1,157.78 | 289,827 |
| 2023-10-30 | 1,242.00 | 1,268.00 | 1,242.00 | 1,252.00 | 1,145.88 | 546,872 |
| 2023-10-27 | 1,200.00 | 1,239.00 | 1,197.00 | 1,239.00 | 1,133.98 | 251,809 |
| 2023-10-26 | 1,239.00 | 1,264.00 | 1,212.00 | 1,212.00 | 1,109.27 | 479,292 |
| 2023-10-25 | 1,242.00 | 1,274.00 | 1,241.00 | 1,249.00 | 1,143.13 | 621,166 |
| 2023-10-24 | 1,343.00 | 1,393.00 | 1,150.00 | 1,238.00 | 1,133.07 | 1,066,742 |
| 2023-10-23 | 1,443.00 | 1,443.00 | 1,387.00 | 1,405.00 | 1,285.91 | 346,997 |
| 2023-10-20 | 1,423.00 | 1,426.00 | 1,403.00 | 1,404.00 | 1,284.99 | 524,078 |
| 2023-10-19 | 1,385.00 | 1,458.00 | 1,385.00 | 1,427.00 | 1,306.05 | 236,703 |
| 2023-10-18 | 1,428.00 | 1,454.00 | 1,405.00 | 1,420.00 | 1,299.64 | 330,568 |
| 2023-10-17 | 1,398.00 | 1,462.00 | 1,398.00 | 1,451.00 | 1,328.01 | 199,594 |
| 2023-10-16 | 1,419.00 | 1,434.00 | 1,397.00 | 1,432.00 | 1,310.62 | 210,243 |
| 2023-10-13 | 1,463.00 | 1,468.50 | 1,415.00 | 1,416.00 | 1,295.98 | 363,369 |
| 2023-10-12 | 1,453.00 | 1,490.00 | 1,452.00 | 1,459.00 | 1,335.33 | 173,204 |
| 2023-10-11 | 1,408.00 | 1,464.00 | 1,408.00 | 1,453.00 | 1,329.84 | 237,450 |
| 2023-10-10 | 1,438.00 | 1,453.00 | 1,429.00 | 1,453.00 | 1,329.84 | 315,701 |
| 2023-10-09 | 1,461.00 | 1,478.00 | 1,419.00 | 1,419.00 | 1,298.72 | 280,701 |
| 2023-10-06 | 1,415.00 | 1,484.00 | 1,415.00 | 1,478.00 | 1,352.72 | 170,417 |
| 2023-10-05 | 1,409.00 | 1,462.00 | 1,409.00 | 1,419.00 | 1,298.72 | 401,349 |
| 2023-10-04 | 1,371.00 | 1,448.00 | 1,369.95 | 1,447.00 | 1,324.35 | 363,833 |
| 2023-10-03 | 1,454.00 | 1,454.00 | 1,399.00 | 1,400.00 | 1,281.33 | 143,969 |
| 2023-10-02 | 1,464.00 | 1,477.00 | 1,425.00 | 1,431.00 | 1,309.71 | 281,030 |
| 2023-09-29 | 1,464.00 | 1,483.00 | 1,444.00 | 1,459.00 | 1,335.33 | 197,535 |
| 2023-09-28 | 1,409.00 | 1,441.00 | 1,396.00 | 1,436.00 | 1,314.28 | 151,529 |
| 2023-09-27 | 1,380.00 | 1,412.00 | 1,380.00 | 1,400.00 | 1,281.33 | 231,459 |
| 2023-09-26 | 1,414.00 | 1,451.00 | 1,406.00 | 1,408.00 | 1,288.66 | 264,267 |
| 2023-09-25 | 1,451.00 | 1,465.00 | 1,439.00 | 1,454.00 | 1,330.76 | 111,836 |
| 2023-09-22 | 1,443.00 | 1,467.00 | 1,440.00 | 1,456.00 | 1,332.59 | 223,212 |
| 2023-09-21 | 1,448.00 | 1,461.00 | 1,438.00 | 1,440.00 | 1,317.94 | 148,382 |
| 2023-09-20 | 1,427.00 | 1,461.00 | 1,427.00 | 1,459.00 | 1,335.33 | 253,132 |
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.