Softcat plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 1,215.00 | 1,230.00 | 1,188.00 | 1,227.00 | 1,089.58 | 379,844 |
| 2022-10-05 | 1,206.00 | 1,228.00 | 1,194.16 | 1,208.00 | 1,072.71 | 535,538 |
| 2022-10-04 | 1,180.00 | 1,234.00 | 1,180.00 | 1,222.00 | 1,085.14 | 203,527 |
| 2022-10-03 | 1,179.00 | 1,203.00 | 1,173.00 | 1,195.00 | 1,061.17 | 399,591 |
| 2022-09-30 | 1,111.00 | 1,195.00 | 1,111.00 | 1,190.00 | 1,056.73 | 555,463 |
| 2022-09-29 | 1,161.00 | 1,166.00 | 1,126.38 | 1,136.00 | 1,008.77 | 297,800 |
| 2022-09-28 | 1,153.00 | 1,176.00 | 1,142.00 | 1,172.00 | 1,040.74 | 549,355 |
| 2022-09-27 | 1,189.00 | 1,202.00 | 1,157.00 | 1,159.00 | 1,029.20 | 231,904 |
| 2022-09-26 | 1,170.00 | 1,198.00 | 1,161.00 | 1,184.00 | 1,051.40 | 250,617 |
| 2022-09-23 | 1,140.00 | 1,167.00 | 1,128.00 | 1,160.00 | 1,030.09 | 515,807 |
| 2022-09-22 | 1,190.00 | 1,191.00 | 1,163.00 | 1,164.00 | 1,033.64 | 479,017 |
| 2022-09-21 | 1,172.00 | 1,192.00 | 1,167.00 | 1,185.00 | 1,052.29 | 519,093 |
| 2022-09-20 | 1,172.00 | 1,193.00 | 1,166.00 | 1,179.00 | 1,046.96 | 327,578 |
| 2022-09-16 | 1,194.00 | 1,195.00 | 1,169.80 | 1,183.00 | 1,050.51 | 1,116,382 |
| 2022-09-15 | 1,190.00 | 1,223.00 | 1,190.00 | 1,194.00 | 1,060.28 | 420,589 |
| 2022-09-14 | 1,220.00 | 1,245.00 | 1,195.00 | 1,214.00 | 1,078.04 | 326,479 |
| 2022-09-13 | 1,275.00 | 1,295.00 | 1,237.00 | 1,241.00 | 1,102.01 | 466,445 |
| 2022-09-12 | 1,303.00 | 1,303.00 | 1,266.00 | 1,275.00 | 1,132.21 | 612,372 |
| 2022-09-09 | 1,280.00 | 1,286.00 | 1,255.00 | 1,277.00 | 1,133.98 | 346,343 |
| 2022-09-08 | 1,303.00 | 1,303.00 | 1,234.00 | 1,250.00 | 1,110.01 | 249,995 |
| 2022-09-07 | 1,253.00 | 1,277.00 | 1,252.00 | 1,272.00 | 1,129.54 | 135,345 |
| 2022-09-06 | 1,228.00 | 1,285.00 | 1,228.00 | 1,261.00 | 1,119.77 | 375,282 |
| 2022-09-05 | 1,247.00 | 1,271.00 | 1,240.00 | 1,256.00 | 1,115.33 | 184,937 |
| 2022-09-02 | 1,217.00 | 1,278.00 | 1,217.00 | 1,270.00 | 1,127.77 | 360,067 |
| 2022-09-01 | 1,298.00 | 1,298.00 | 1,210.00 | 1,217.00 | 1,080.70 | 182,504 |
| 2022-08-31 | 1,317.00 | 1,317.00 | 1,288.00 | 1,296.00 | 1,150.85 | 389,743 |
| 2022-08-30 | 1,282.00 | 1,314.00 | 1,271.00 | 1,286.00 | 1,141.97 | 319,959 |
| 2022-08-26 | 1,344.00 | 1,346.00 | 1,288.00 | 1,288.00 | 1,143.75 | 265,268 |
| 2022-08-25 | 1,301.00 | 1,324.00 | 1,298.00 | 1,318.00 | 1,170.39 | 144,377 |
| 2022-08-24 | 1,252.00 | 1,303.43 | 1,252.00 | 1,301.00 | 1,155.29 | 298,458 |
| 2022-08-23 | 1,266.00 | 1,300.03 | 1,242.50 | 1,261.00 | 1,119.77 | 1,321,855 |
| 2022-08-22 | 1,294.00 | 1,315.00 | 1,268.00 | 1,268.00 | 1,125.99 | 155,065 |
| 2022-08-19 | 1,322.00 | 1,338.00 | 1,313.00 | 1,320.00 | 1,172.17 | 201,955 |
| 2022-08-18 | 1,321.00 | 1,338.00 | 1,311.00 | 1,337.00 | 1,187.26 | 398,349 |
| 2022-08-17 | 1,378.00 | 1,384.00 | 1,315.00 | 1,325.00 | 1,176.61 | 226,985 |
| 2022-08-16 | 1,450.00 | 1,450.00 | 1,353.00 | 1,375.00 | 1,221.01 | 148,619 |
| 2022-08-15 | 1,459.00 | 1,480.00 | 1,413.00 | 1,423.00 | 1,263.63 | 88,303 |
| 2022-08-12 | 1,438.00 | 1,438.00 | 1,419.00 | 1,434.00 | 1,273.40 | 63,132 |
| 2022-08-11 | 1,427.00 | 1,436.00 | 1,418.00 | 1,434.00 | 1,273.40 | 101,195 |
| 2022-08-10 | 1,337.00 | 1,421.00 | 1,327.00 | 1,420.00 | 1,260.97 | 132,191 |
| 2022-08-09 | 1,417.00 | 1,427.00 | 1,355.00 | 1,368.00 | 1,214.79 | 161,396 |
| 2022-08-08 | 1,466.00 | 1,466.00 | 1,417.00 | 1,425.00 | 1,265.41 | 126,424 |
| 2022-08-05 | 1,461.00 | 1,461.00 | 1,420.00 | 1,430.00 | 1,269.85 | 270,687 |
| 2022-08-04 | 1,386.00 | 1,451.00 | 1,384.00 | 1,436.00 | 1,275.17 | 518,438 |
| 2022-08-03 | 1,360.00 | 1,375.00 | 1,332.78 | 1,371.00 | 1,217.45 | 294,227 |
| 2022-08-02 | 1,378.00 | 1,398.00 | 1,347.00 | 1,354.00 | 1,202.36 | 151,742 |
| 2022-08-01 | 1,396.00 | 1,415.00 | 1,393.00 | 1,411.00 | 1,252.97 | 66,435 |
| 2022-07-29 | 1,360.00 | 1,400.00 | 1,360.00 | 1,395.00 | 1,238.77 | 297,984 |
| 2022-07-28 | 1,363.00 | 1,380.00 | 1,353.00 | 1,380.00 | 1,225.45 | 150,404 |
| 2022-07-27 | 1,340.00 | 1,360.00 | 1,330.00 | 1,352.00 | 1,200.58 | 132,312 |
| 2022-07-26 | 1,368.00 | 1,371.00 | 1,337.00 | 1,342.00 | 1,191.70 | 122,101 |
| 2022-07-25 | 1,368.00 | 1,400.00 | 1,362.00 | 1,364.00 | 1,211.24 | 83,298 |
| 2022-07-22 | 1,402.00 | 1,402.00 | 1,373.00 | 1,373.00 | 1,219.23 | 85,414 |
| 2022-07-21 | 1,355.00 | 1,390.00 | 1,350.84 | 1,387.00 | 1,231.66 | 155,923 |
| 2022-07-20 | 1,293.00 | 1,353.49 | 1,293.00 | 1,344.00 | 1,193.48 | 130,221 |
| 2022-07-19 | 1,315.00 | 1,329.00 | 1,303.00 | 1,329.00 | 1,180.16 | 111,115 |
| 2022-07-18 | 1,345.00 | 1,345.00 | 1,319.00 | 1,328.00 | 1,179.27 | 273,268 |
| 2022-07-15 | 1,273.00 | 1,324.00 | 1,273.00 | 1,319.00 | 1,171.28 | 217,397 |
| 2022-07-14 | 1,260.00 | 1,288.28 | 1,260.00 | 1,275.00 | 1,132.21 | 281,453 |
| 2022-07-13 | 1,270.00 | 1,302.00 | 1,247.00 | 1,277.00 | 1,133.98 | 274,699 |
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.