Softcat plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 1,204.00 | 1,248.00 | 1,198.00 | 1,218.00 | 1,107.98 | 724,329 |
| 2023-03-27 | 1,155.00 | 1,171.00 | 1,154.00 | 1,154.00 | 1,049.76 | 1,037,660 |
| 2023-03-24 | 1,136.00 | 1,161.00 | 1,136.00 | 1,155.00 | 1,050.67 | 910,492 |
| 2023-03-23 | 1,133.00 | 1,148.27 | 1,120.00 | 1,147.00 | 1,043.39 | 263,320 |
| 2023-03-22 | 1,124.00 | 1,131.00 | 1,116.00 | 1,128.00 | 1,026.11 | 520,560 |
| 2023-03-21 | 1,115.00 | 1,126.99 | 1,098.00 | 1,122.00 | 1,020.65 | 359,425 |
| 2023-03-20 | 1,096.00 | 1,117.00 | 1,092.50 | 1,111.00 | 1,010.64 | 304,830 |
| 2023-03-17 | 1,091.00 | 1,122.00 | 1,091.00 | 1,110.00 | 1,009.73 | 983,541 |
| 2023-03-16 | 1,083.00 | 1,103.00 | 1,062.00 | 1,098.00 | 998.82 | 317,839 |
| 2023-03-15 | 1,076.00 | 1,098.00 | 1,061.00 | 1,071.00 | 974.26 | 593,305 |
| 2023-03-14 | 1,077.00 | 1,103.00 | 1,070.61 | 1,097.00 | 997.91 | 233,403 |
| 2023-03-13 | 1,105.00 | 1,131.00 | 1,074.00 | 1,074.00 | 976.99 | 446,894 |
| 2023-03-10 | 1,139.00 | 1,145.00 | 1,113.00 | 1,117.00 | 1,016.10 | 261,566 |
| 2023-03-09 | 1,140.00 | 1,166.94 | 1,140.00 | 1,161.00 | 1,056.13 | 127,181 |
| 2023-03-08 | 1,162.00 | 1,178.60 | 1,158.00 | 1,168.00 | 1,062.49 | 176,609 |
| 2023-03-07 | 1,199.00 | 1,213.00 | 1,186.00 | 1,186.00 | 1,078.87 | 385,936 |
| 2023-03-06 | 1,195.00 | 1,210.00 | 1,182.00 | 1,210.00 | 1,100.70 | 162,680 |
| 2023-03-03 | 1,181.00 | 1,193.00 | 1,170.86 | 1,192.00 | 1,084.33 | 210,933 |
| 2023-03-02 | 1,225.00 | 1,227.00 | 1,175.00 | 1,175.00 | 1,068.86 | 696,323 |
| 2023-03-01 | 1,208.00 | 1,230.00 | 1,183.00 | 1,224.00 | 1,113.44 | 690,545 |
| 2023-02-28 | 1,183.00 | 1,212.00 | 1,183.00 | 1,209.00 | 1,099.79 | 474,026 |
| 2023-02-27 | 1,211.00 | 1,213.00 | 1,183.00 | 1,211.00 | 1,101.61 | 125,266 |
| 2023-02-24 | 1,221.00 | 1,221.00 | 1,179.00 | 1,186.00 | 1,078.87 | 340,238 |
| 2023-02-23 | 1,197.00 | 1,219.00 | 1,191.00 | 1,200.00 | 1,091.60 | 343,330 |
| 2023-02-22 | 1,229.00 | 1,229.00 | 1,191.00 | 1,198.00 | 1,089.79 | 199,769 |
| 2023-02-21 | 1,277.00 | 1,277.00 | 1,224.00 | 1,232.00 | 1,120.71 | 354,277 |
| 2023-02-20 | 1,229.00 | 1,257.00 | 1,229.00 | 1,247.00 | 1,134.36 | 91,021 |
| 2023-02-17 | 1,254.00 | 1,261.00 | 1,238.00 | 1,250.00 | 1,137.09 | 183,704 |
| 2023-02-16 | 1,302.00 | 1,302.00 | 1,255.00 | 1,268.00 | 1,153.46 | 155,520 |
| 2023-02-15 | 1,242.00 | 1,277.00 | 1,242.00 | 1,267.00 | 1,152.55 | 143,268 |
| 2023-02-14 | 1,280.00 | 1,281.00 | 1,239.00 | 1,241.00 | 1,128.90 | 205,536 |
| 2023-02-13 | 1,235.00 | 1,258.00 | 1,232.00 | 1,251.00 | 1,138.00 | 167,416 |
| 2023-02-10 | 1,276.00 | 1,280.05 | 1,235.00 | 1,235.00 | 1,123.44 | 532,049 |
| 2023-02-09 | 1,291.00 | 1,310.00 | 1,275.00 | 1,283.00 | 1,167.11 | 124,801 |
| 2023-02-08 | 1,274.00 | 1,292.00 | 1,268.00 | 1,279.00 | 1,163.47 | 199,301 |
| 2023-02-07 | 1,310.00 | 1,310.00 | 1,267.00 | 1,274.00 | 1,158.92 | 320,552 |
| 2023-02-06 | 1,295.00 | 1,302.01 | 1,279.00 | 1,287.00 | 1,170.75 | 231,728 |
| 2023-02-03 | 1,279.00 | 1,304.00 | 1,240.00 | 1,304.00 | 1,186.21 | 372,868 |
| 2023-02-02 | 1,211.00 | 1,290.00 | 1,211.00 | 1,282.00 | 1,166.20 | 445,389 |
| 2023-02-01 | 1,181.00 | 1,235.00 | 1,181.00 | 1,221.00 | 1,110.71 | 276,197 |
| 2023-01-31 | 1,202.00 | 1,213.00 | 1,189.00 | 1,206.00 | 1,097.06 | 191,332 |
| 2023-01-30 | 1,205.00 | 1,216.00 | 1,180.00 | 1,209.00 | 1,099.79 | 260,023 |
| 2023-01-27 | 1,200.00 | 1,200.00 | 1,173.00 | 1,194.00 | 1,086.15 | 366,308 |
| 2023-01-26 | 1,190.00 | 1,219.00 | 1,190.00 | 1,195.00 | 1,087.06 | 408,599 |
| 2023-01-25 | 1,236.00 | 1,238.00 | 1,191.69 | 1,200.00 | 1,091.60 | 1,430,484 |
| 2023-01-24 | 1,247.00 | 1,247.00 | 1,217.00 | 1,231.00 | 1,119.80 | 228,584 |
| 2023-01-23 | 1,249.00 | 1,249.00 | 1,215.00 | 1,223.00 | 1,112.53 | 523,262 |
| 2023-01-20 | 1,214.00 | 1,227.00 | 1,207.00 | 1,227.00 | 1,116.17 | 535,164 |
| 2023-01-19 | 1,250.00 | 1,250.00 | 1,204.00 | 1,204.00 | 1,095.24 | 1,605,780 |
| 2023-01-18 | 1,263.00 | 1,266.00 | 1,235.00 | 1,235.00 | 1,123.44 | 560,675 |
| 2023-01-17 | 1,217.00 | 1,254.00 | 1,212.00 | 1,249.00 | 1,136.18 | 419,345 |
| 2023-01-16 | 1,224.00 | 1,230.11 | 1,203.00 | 1,217.00 | 1,107.07 | 285,517 |
| 2023-01-13 | 1,219.00 | 1,233.00 | 1,207.00 | 1,224.00 | 1,113.44 | 310,977 |
| 2023-01-12 | 1,218.00 | 1,226.00 | 1,195.00 | 1,215.00 | 1,105.25 | 944,760 |
| 2023-01-11 | 1,186.00 | 1,209.00 | 1,164.00 | 1,209.00 | 1,099.79 | 1,173,939 |
| 2023-01-10 | 1,201.00 | 1,206.00 | 1,173.00 | 1,183.00 | 1,076.14 | 986,682 |
| 2023-01-09 | 1,264.00 | 1,264.00 | 1,236.00 | 1,243.00 | 1,130.72 | 372,222 |
| 2023-01-06 | 1,250.00 | 1,250.00 | 1,220.00 | 1,239.00 | 1,127.08 | 236,664 |
| 2023-01-05 | 1,205.00 | 1,235.00 | 1,205.00 | 1,227.00 | 1,116.17 | 738,749 |
| 2023-01-04 | 1,215.00 | 1,230.00 | 1,205.40 | 1,222.00 | 1,111.62 | 493,547 |
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.