Softcat plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 1,410.00 | 1,451.00 | 1,410.00 | 1,436.00 | 1,314.28 | 68,194 |
| 2023-09-18 | 1,437.00 | 1,464.00 | 1,437.00 | 1,444.00 | 1,321.60 | 190,468 |
| 2023-09-15 | 1,457.00 | 1,500.00 | 1,455.00 | 1,465.00 | 1,340.82 | 473,777 |
| 2023-09-14 | 1,505.00 | 1,505.00 | 1,466.00 | 1,480.00 | 1,354.55 | 407,729 |
| 2023-09-13 | 1,479.00 | 1,481.83 | 1,461.00 | 1,480.00 | 1,354.55 | 322,868 |
| 2023-09-12 | 1,500.00 | 1,504.00 | 1,478.00 | 1,478.00 | 1,352.72 | 126,764 |
| 2023-09-11 | 1,483.00 | 1,523.98 | 1,483.00 | 1,497.00 | 1,370.11 | 100,980 |
| 2023-09-08 | 1,509.00 | 1,523.00 | 1,491.40 | 1,517.00 | 1,388.42 | 100,505 |
| 2023-09-07 | 1,512.00 | 1,533.00 | 1,493.00 | 1,497.00 | 1,370.11 | 169,070 |
| 2023-09-06 | 1,528.00 | 1,546.90 | 1,511.00 | 1,527.00 | 1,397.57 | 189,788 |
| 2023-09-05 | 1,498.00 | 1,535.01 | 1,498.00 | 1,531.00 | 1,401.23 | 341,875 |
| 2023-09-04 | 1,528.00 | 1,528.00 | 1,497.75 | 1,506.00 | 1,378.35 | 123,047 |
| 2023-09-01 | 1,499.00 | 1,504.00 | 1,485.00 | 1,502.00 | 1,374.69 | 119,545 |
| 2023-08-31 | 1,482.00 | 1,515.00 | 1,480.00 | 1,504.00 | 1,376.52 | 241,121 |
| 2023-08-30 | 1,477.00 | 1,482.00 | 1,439.93 | 1,482.00 | 1,356.38 | 465,792 |
| 2023-08-29 | 1,445.00 | 1,447.00 | 1,417.00 | 1,445.00 | 1,322.52 | 346,583 |
| 2023-08-25 | 1,413.00 | 1,424.00 | 1,401.00 | 1,412.00 | 1,292.32 | 233,608 |
| 2023-08-24 | 1,446.00 | 1,452.00 | 1,413.00 | 1,415.00 | 1,295.06 | 145,321 |
| 2023-08-23 | 1,420.00 | 1,425.00 | 1,406.00 | 1,425.00 | 1,304.21 | 427,111 |
| 2023-08-22 | 1,431.00 | 1,431.00 | 1,386.00 | 1,421.00 | 1,300.55 | 732,708 |
| 2023-08-21 | 1,395.00 | 1,422.00 | 1,382.00 | 1,388.00 | 1,270.35 | 158,516 |
| 2023-08-18 | 1,473.00 | 1,473.00 | 1,404.00 | 1,426.00 | 1,305.13 | 383,364 |
| 2023-08-17 | 1,455.00 | 1,464.00 | 1,436.00 | 1,436.00 | 1,314.28 | 67,806 |
| 2023-08-16 | 1,483.00 | 1,497.00 | 1,469.00 | 1,469.00 | 1,344.49 | 1,246,298 |
| 2023-08-15 | 1,485.00 | 1,500.00 | 1,469.00 | 1,493.00 | 1,366.45 | 200,355 |
| 2023-08-14 | 1,500.00 | 1,513.12 | 1,474.00 | 1,497.00 | 1,370.11 | 463,002 |
| 2023-08-11 | 1,529.00 | 1,529.00 | 1,495.00 | 1,502.00 | 1,374.69 | 364,664 |
| 2023-08-10 | 1,443.00 | 1,498.00 | 1,443.00 | 1,490.00 | 1,363.71 | 176,247 |
| 2023-08-09 | 1,468.00 | 1,484.00 | 1,462.00 | 1,475.00 | 1,349.98 | 116,656 |
| 2023-08-08 | 1,450.00 | 1,474.00 | 1,449.00 | 1,460.00 | 1,336.25 | 147,717 |
| 2023-08-07 | 1,509.00 | 1,512.00 | 1,463.00 | 1,475.00 | 1,349.98 | 254,971 |
| 2023-08-04 | 1,467.00 | 1,478.00 | 1,451.66 | 1,477.00 | 1,351.81 | 180,448 |
| 2023-08-03 | 1,475.00 | 1,475.00 | 1,461.00 | 1,467.00 | 1,342.65 | 91,380 |
| 2023-08-02 | 1,486.00 | 1,487.31 | 1,462.00 | 1,469.00 | 1,344.49 | 175,467 |
| 2023-08-01 | 1,492.00 | 1,509.00 | 1,480.00 | 1,488.00 | 1,361.87 | 511,170 |
| 2023-07-31 | 1,505.00 | 1,513.00 | 1,477.00 | 1,500.00 | 1,372.86 | 122,919 |
| 2023-07-28 | 1,544.00 | 1,544.00 | 1,495.00 | 1,497.00 | 1,370.11 | 112,158 |
| 2023-07-27 | 1,500.00 | 1,549.00 | 1,495.00 | 1,534.00 | 1,403.98 | 160,439 |
| 2023-07-26 | 1,481.00 | 1,519.00 | 1,480.00 | 1,505.00 | 1,377.43 | 491,847 |
| 2023-07-25 | 1,490.00 | 1,519.00 | 1,472.00 | 1,499.00 | 1,371.94 | 388,546 |
| 2023-07-24 | 1,494.00 | 1,520.00 | 1,482.00 | 1,489.00 | 1,362.79 | 200,737 |
| 2023-07-21 | 1,480.00 | 1,499.00 | 1,480.00 | 1,491.00 | 1,364.62 | 194,244 |
| 2023-07-20 | 1,481.00 | 1,526.00 | 1,481.00 | 1,503.00 | 1,375.60 | 226,632 |
| 2023-07-19 | 1,463.00 | 1,519.00 | 1,454.00 | 1,519.00 | 1,390.25 | 398,321 |
| 2023-07-18 | 1,435.00 | 1,461.40 | 1,426.40 | 1,453.00 | 1,329.84 | 159,830 |
| 2023-07-17 | 1,448.00 | 1,472.00 | 1,420.00 | 1,441.00 | 1,318.86 | 235,601 |
| 2023-07-14 | 1,431.00 | 1,471.00 | 1,431.00 | 1,461.00 | 1,337.16 | 288,568 |
| 2023-07-13 | 1,440.00 | 1,487.00 | 1,437.00 | 1,461.00 | 1,337.16 | 509,347 |
| 2023-07-12 | 1,360.00 | 1,389.00 | 1,350.83 | 1,387.00 | 1,269.44 | 304,005 |
| 2023-07-11 | 1,377.00 | 1,377.00 | 1,348.00 | 1,355.00 | 1,240.15 | 195,049 |
| 2023-07-10 | 1,408.00 | 1,409.00 | 1,356.00 | 1,359.00 | 1,243.81 | 178,447 |
| 2023-07-07 | 1,350.00 | 1,386.00 | 1,341.00 | 1,373.00 | 1,256.62 | 111,761 |
| 2023-07-06 | 1,349.00 | 1,381.02 | 1,349.00 | 1,359.00 | 1,243.81 | 698,976 |
| 2023-07-05 | 1,411.00 | 1,411.00 | 1,376.00 | 1,385.00 | 1,267.61 | 269,233 |
| 2023-07-04 | 1,440.00 | 1,440.00 | 1,402.35 | 1,414.00 | 1,294.15 | 389,041 |
| 2023-07-03 | 1,413.00 | 1,428.00 | 1,393.65 | 1,405.00 | 1,285.91 | 154,418 |
| 2023-06-30 | 1,428.00 | 1,428.00 | 1,392.00 | 1,416.00 | 1,295.98 | 157,421 |
| 2023-06-29 | 1,407.00 | 1,407.00 | 1,373.00 | 1,394.00 | 1,275.84 | 222,206 |
| 2023-06-28 | 1,379.00 | 1,402.00 | 1,371.00 | 1,397.00 | 1,278.59 | 112,286 |
| 2023-06-27 | 1,368.00 | 1,375.00 | 1,357.00 | 1,370.00 | 1,253.88 | 195,490 |
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.