Softcat plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 1,180.00 | 1,223.00 | 1,180.00 | 1,201.00 | 1,092.51 | 392,664 |
| 2022-12-30 | 1,208.00 | 1,208.00 | 1,183.00 | 1,184.00 | 1,077.05 | 139,030 |
| 2022-12-29 | 1,151.00 | 1,190.00 | 1,151.00 | 1,189.00 | 1,081.60 | 98,144 |
| 2022-12-28 | 1,151.00 | 1,188.00 | 1,151.00 | 1,179.00 | 1,072.50 | 142,038 |
| 2022-12-23 | 1,210.00 | 1,210.00 | 1,174.00 | 1,180.00 | 1,073.41 | 70,659 |
| 2022-12-22 | 1,206.00 | 1,230.25 | 1,181.00 | 1,185.00 | 1,077.96 | 174,421 |
| 2022-12-21 | 1,182.00 | 1,225.00 | 1,182.00 | 1,214.00 | 1,104.34 | 609,988 |
| 2022-12-20 | 1,210.00 | 1,215.00 | 1,177.00 | 1,200.00 | 1,091.60 | 474,647 |
| 2022-12-19 | 1,192.00 | 1,205.00 | 1,177.25 | 1,195.00 | 1,087.06 | 460,845 |
| 2022-12-16 | 1,255.00 | 1,255.00 | 1,205.00 | 1,206.00 | 1,097.06 | 1,414,709 |
| 2022-12-15 | 1,240.00 | 1,272.00 | 1,240.00 | 1,251.00 | 1,138.00 | 1,183,529 |
| 2022-12-14 | 1,241.00 | 1,277.00 | 1,222.50 | 1,275.00 | 1,159.83 | 564,865 |
| 2022-12-13 | 1,243.00 | 1,289.00 | 1,214.00 | 1,268.00 | 1,153.46 | 453,684 |
| 2022-12-12 | 1,185.00 | 1,242.00 | 1,185.00 | 1,230.00 | 1,118.89 | 482,134 |
| 2022-12-09 | 1,206.00 | 1,222.00 | 1,191.00 | 1,222.00 | 1,111.62 | 301,839 |
| 2022-12-08 | 1,199.00 | 1,224.00 | 1,192.00 | 1,194.00 | 1,086.15 | 149,085 |
| 2022-12-07 | 1,246.00 | 1,246.00 | 1,215.00 | 1,217.00 | 1,107.07 | 268,959 |
| 2022-12-06 | 1,282.00 | 1,283.00 | 1,239.00 | 1,240.00 | 1,127.99 | 183,905 |
| 2022-12-05 | 1,316.00 | 1,316.00 | 1,280.00 | 1,281.00 | 1,165.29 | 139,512 |
| 2022-12-02 | 1,323.00 | 1,326.00 | 1,290.00 | 1,304.00 | 1,186.21 | 206,472 |
| 2022-12-01 | 1,282.00 | 1,312.00 | 1,274.43 | 1,306.00 | 1,188.03 | 264,012 |
| 2022-11-30 | 1,295.00 | 1,302.00 | 1,264.00 | 1,267.00 | 1,152.55 | 590,885 |
| 2022-11-29 | 1,283.00 | 1,313.00 | 1,279.00 | 1,287.00 | 1,170.75 | 445,420 |
| 2022-11-28 | 1,295.00 | 1,300.00 | 1,271.00 | 1,291.00 | 1,174.38 | 298,847 |
| 2022-11-25 | 1,270.00 | 1,299.00 | 1,270.00 | 1,292.00 | 1,175.29 | 169,464 |
| 2022-11-24 | 1,296.00 | 1,313.00 | 1,289.00 | 1,304.00 | 1,186.21 | 134,940 |
| 2022-11-23 | 1,297.00 | 1,299.00 | 1,262.00 | 1,290.00 | 1,173.47 | 295,276 |
| 2022-11-22 | 1,250.00 | 1,284.00 | 1,250.00 | 1,263.00 | 1,148.91 | 368,080 |
| 2022-11-21 | 1,271.00 | 1,280.00 | 1,246.00 | 1,276.00 | 1,160.74 | 364,765 |
| 2022-11-18 | 1,260.00 | 1,261.00 | 1,222.00 | 1,260.00 | 1,146.18 | 274,195 |
| 2022-11-17 | 1,244.00 | 1,257.00 | 1,235.00 | 1,254.00 | 1,140.73 | 335,384 |
| 2022-11-16 | 1,310.00 | 1,310.00 | 1,238.00 | 1,247.00 | 1,134.36 | 574,207 |
| 2022-11-15 | 1,275.00 | 1,312.00 | 1,275.00 | 1,291.00 | 1,174.38 | 437,596 |
| 2022-11-14 | 1,270.00 | 1,310.00 | 1,270.00 | 1,301.00 | 1,183.48 | 252,396 |
| 2022-11-11 | 1,290.00 | 1,316.00 | 1,273.33 | 1,295.00 | 1,178.02 | 389,337 |
| 2022-11-10 | 1,195.00 | 1,276.00 | 1,172.00 | 1,276.00 | 1,160.74 | 881,132 |
| 2022-11-09 | 1,260.00 | 1,260.00 | 1,215.00 | 1,226.00 | 1,088.69 | 240,423 |
| 2022-11-08 | 1,188.00 | 1,235.00 | 1,188.00 | 1,235.00 | 1,096.69 | 184,958 |
| 2022-11-07 | 1,208.00 | 1,217.00 | 1,186.05 | 1,210.00 | 1,074.49 | 597,983 |
| 2022-11-04 | 1,193.00 | 1,206.00 | 1,170.00 | 1,202.00 | 1,067.38 | 367,406 |
| 2022-11-03 | 1,179.00 | 1,179.00 | 1,149.00 | 1,170.00 | 1,038.97 | 560,375 |
| 2022-11-02 | 1,127.00 | 1,181.00 | 1,127.00 | 1,170.00 | 1,038.97 | 432,889 |
| 2022-11-01 | 1,131.00 | 1,174.00 | 1,131.00 | 1,155.00 | 1,025.65 | 348,727 |
| 2022-10-31 | 1,123.00 | 1,156.00 | 1,116.00 | 1,120.00 | 994.56 | 408,638 |
| 2022-10-28 | 1,170.00 | 1,170.00 | 1,126.00 | 1,147.00 | 1,018.54 | 259,606 |
| 2022-10-27 | 1,181.00 | 1,194.00 | 1,156.00 | 1,160.00 | 1,030.09 | 977,752 |
| 2022-10-26 | 1,149.00 | 1,194.00 | 1,149.00 | 1,177.00 | 1,045.18 | 608,024 |
| 2022-10-25 | 1,141.00 | 1,193.00 | 1,091.00 | 1,186.00 | 1,053.17 | 889,710 |
| 2022-10-24 | 1,104.00 | 1,154.00 | 1,093.00 | 1,120.00 | 994.56 | 565,790 |
| 2022-10-21 | 1,138.00 | 1,142.00 | 1,099.00 | 1,099.00 | 975.92 | 1,616,054 |
| 2022-10-20 | 1,103.00 | 1,146.00 | 1,103.00 | 1,131.00 | 1,004.33 | 491,665 |
| 2022-10-19 | 1,139.00 | 1,139.00 | 1,105.00 | 1,117.00 | 991.90 | 729,555 |
| 2022-10-18 | 1,133.00 | 1,149.00 | 1,127.00 | 1,131.00 | 1,004.33 | 359,774 |
| 2022-10-17 | 1,069.00 | 1,132.00 | 1,069.00 | 1,123.00 | 997.23 | 346,862 |
| 2022-10-14 | 1,150.00 | 1,150.00 | 1,077.00 | 1,084.00 | 962.60 | 536,750 |
| 2022-10-13 | 1,100.00 | 1,125.00 | 1,059.00 | 1,122.00 | 996.34 | 391,792 |
| 2022-10-12 | 1,125.00 | 1,142.00 | 1,101.00 | 1,111.00 | 986.57 | 367,474 |
| 2022-10-11 | 1,136.00 | 1,159.00 | 1,123.00 | 1,133.00 | 1,006.11 | 224,790 |
| 2022-10-10 | 1,152.00 | 1,177.00 | 1,152.00 | 1,159.00 | 1,029.20 | 171,477 |
| 2022-10-07 | 1,218.00 | 1,225.00 | 1,166.00 | 1,175.00 | 1,043.41 | 218,630 |
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.