Softcat plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 1,368.00 | 1,375.00 | 1,357.00 | 1,370.00 | 1,253.88 | 195,490 |
| 2023-06-26 | 1,375.00 | 1,387.12 | 1,337.00 | 1,364.00 | 1,248.39 | 350,675 |
| 2023-06-23 | 1,398.00 | 1,402.00 | 1,375.00 | 1,375.00 | 1,258.45 | 610,650 |
| 2023-06-22 | 1,402.00 | 1,413.00 | 1,380.00 | 1,400.00 | 1,281.33 | 149,193 |
| 2023-06-21 | 1,446.00 | 1,463.00 | 1,409.00 | 1,419.00 | 1,298.72 | 246,766 |
| 2023-06-20 | 1,471.00 | 1,474.00 | 1,456.62 | 1,469.00 | 1,344.49 | 145,012 |
| 2023-06-19 | 1,460.00 | 1,468.00 | 1,438.00 | 1,461.00 | 1,337.16 | 858,871 |
| 2023-06-16 | 1,478.00 | 1,484.00 | 1,438.00 | 1,468.00 | 1,343.57 | 613,536 |
| 2023-06-15 | 1,450.00 | 1,459.00 | 1,432.00 | 1,447.00 | 1,324.35 | 578,151 |
| 2023-06-14 | 1,431.00 | 1,442.00 | 1,418.16 | 1,442.00 | 1,319.77 | 633,935 |
| 2023-06-13 | 1,419.00 | 1,446.00 | 1,413.33 | 1,437.00 | 1,315.20 | 812,987 |
| 2023-06-12 | 1,370.00 | 1,419.00 | 1,370.00 | 1,414.00 | 1,294.15 | 175,516 |
| 2023-06-09 | 1,371.00 | 1,408.00 | 1,371.00 | 1,407.00 | 1,287.74 | 369,845 |
| 2023-06-08 | 1,377.00 | 1,394.00 | 1,364.00 | 1,392.00 | 1,274.01 | 348,128 |
| 2023-06-07 | 1,378.00 | 1,382.00 | 1,370.00 | 1,376.00 | 1,259.37 | 198,301 |
| 2023-06-06 | 1,381.00 | 1,400.00 | 1,371.00 | 1,385.00 | 1,267.61 | 195,278 |
| 2023-06-05 | 1,370.00 | 1,402.00 | 1,359.00 | 1,381.00 | 1,263.94 | 211,613 |
| 2023-06-02 | 1,356.00 | 1,399.00 | 1,356.00 | 1,392.00 | 1,274.01 | 190,087 |
| 2023-06-01 | 1,394.00 | 1,394.00 | 1,369.00 | 1,386.00 | 1,268.52 | 133,191 |
| 2023-05-31 | 1,354.00 | 1,375.00 | 1,344.00 | 1,365.00 | 1,249.30 | 325,128 |
| 2023-05-30 | 1,289.00 | 1,356.00 | 1,289.00 | 1,351.00 | 1,236.49 | 218,609 |
| 2023-05-26 | 1,291.00 | 1,327.00 | 1,291.00 | 1,325.00 | 1,212.69 | 266,762 |
| 2023-05-25 | 1,291.00 | 1,303.00 | 1,281.00 | 1,296.00 | 1,186.15 | 176,508 |
| 2023-05-24 | 1,293.00 | 1,327.00 | 1,293.00 | 1,302.00 | 1,191.64 | 227,633 |
| 2023-05-23 | 1,353.00 | 1,364.00 | 1,318.00 | 1,327.00 | 1,214.52 | 236,832 |
| 2023-05-22 | 1,382.00 | 1,382.00 | 1,355.00 | 1,355.00 | 1,240.15 | 187,731 |
| 2023-05-19 | 1,352.00 | 1,370.00 | 1,332.16 | 1,369.00 | 1,252.96 | 205,315 |
| 2023-05-18 | 1,323.00 | 1,332.00 | 1,307.00 | 1,330.00 | 1,217.27 | 293,051 |
| 2023-05-17 | 1,291.00 | 1,325.20 | 1,291.00 | 1,315.00 | 1,203.54 | 205,152 |
| 2023-05-16 | 1,321.00 | 1,327.00 | 1,311.00 | 1,319.00 | 1,207.20 | 165,593 |
| 2023-05-15 | 1,300.00 | 1,333.00 | 1,300.00 | 1,327.00 | 1,214.52 | 153,526 |
| 2023-05-12 | 1,310.00 | 1,341.00 | 1,310.00 | 1,322.00 | 1,209.95 | 208,001 |
| 2023-05-11 | 1,347.00 | 1,351.00 | 1,325.00 | 1,338.00 | 1,224.59 | 230,711 |
| 2023-05-10 | 1,314.00 | 1,347.00 | 1,314.00 | 1,341.00 | 1,227.33 | 269,900 |
| 2023-05-09 | 1,369.00 | 1,381.00 | 1,332.00 | 1,332.00 | 1,219.10 | 203,819 |
| 2023-05-05 | 1,328.00 | 1,365.00 | 1,313.00 | 1,364.00 | 1,248.39 | 305,605 |
| 2023-05-04 | 1,360.00 | 1,360.00 | 1,325.00 | 1,345.00 | 1,231.00 | 364,303 |
| 2023-05-03 | 1,350.00 | 1,358.00 | 1,322.00 | 1,335.00 | 1,221.84 | 536,976 |
| 2023-05-02 | 1,360.00 | 1,367.00 | 1,339.00 | 1,346.00 | 1,231.91 | 182,383 |
| 2023-04-28 | 1,305.00 | 1,337.00 | 1,305.00 | 1,337.00 | 1,223.67 | 551,414 |
| 2023-04-27 | 1,337.00 | 1,350.00 | 1,318.40 | 1,333.00 | 1,220.01 | 683,526 |
| 2023-04-26 | 1,318.00 | 1,341.00 | 1,311.00 | 1,341.00 | 1,227.33 | 232,220 |
| 2023-04-25 | 1,330.00 | 1,345.00 | 1,328.00 | 1,330.00 | 1,217.27 | 197,923 |
| 2023-04-24 | 1,311.00 | 1,350.00 | 1,311.00 | 1,336.00 | 1,222.76 | 1,024,335 |
| 2023-04-21 | 1,305.00 | 1,346.00 | 1,305.00 | 1,346.00 | 1,231.91 | 293,061 |
| 2023-04-20 | 1,322.00 | 1,334.00 | 1,322.00 | 1,332.00 | 1,219.10 | 262,798 |
| 2023-04-19 | 1,327.00 | 1,340.11 | 1,321.00 | 1,332.00 | 1,219.10 | 380,676 |
| 2023-04-18 | 1,340.00 | 1,345.00 | 1,330.80 | 1,337.00 | 1,223.67 | 188,241 |
| 2023-04-17 | 1,330.00 | 1,336.00 | 1,313.00 | 1,332.00 | 1,219.10 | 259,588 |
| 2023-04-14 | 1,310.00 | 1,330.00 | 1,310.00 | 1,321.00 | 1,209.03 | 171,661 |
| 2023-04-13 | 1,285.00 | 1,325.00 | 1,285.00 | 1,312.00 | 1,200.79 | 655,099 |
| 2023-04-12 | 1,308.00 | 1,331.00 | 1,291.00 | 1,315.00 | 1,196.22 | 297,728 |
| 2023-04-11 | 1,308.00 | 1,324.00 | 1,295.00 | 1,313.00 | 1,194.40 | 403,071 |
| 2023-04-06 | 1,296.00 | 1,308.22 | 1,293.00 | 1,302.00 | 1,184.39 | 323,297 |
| 2023-04-05 | 1,320.00 | 1,320.00 | 1,295.48 | 1,307.00 | 1,188.94 | 588,834 |
| 2023-04-04 | 1,268.00 | 1,320.00 | 1,268.00 | 1,316.00 | 1,197.13 | 468,249 |
| 2023-04-03 | 1,274.00 | 1,308.00 | 1,274.00 | 1,292.00 | 1,175.29 | 585,862 |
| 2023-03-31 | 1,300.00 | 1,310.00 | 1,286.00 | 1,296.00 | 1,178.93 | 380,099 |
| 2023-03-30 | 1,259.00 | 1,306.00 | 1,255.00 | 1,303.00 | 1,185.30 | 487,561 |
| 2023-03-29 | 1,246.00 | 1,260.00 | 1,208.00 | 1,255.00 | 1,141.64 | 675,685 |
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.