Softcat plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 1,270.00 | 1,302.00 | 1,247.00 | 1,277.00 | 1,133.98 | 274,699 |
| 2022-07-12 | 1,308.00 | 1,310.00 | 1,269.00 | 1,296.00 | 1,150.85 | 257,644 |
| 2022-07-11 | 1,313.00 | 1,321.00 | 1,291.38 | 1,320.00 | 1,172.17 | 464,347 |
| 2022-07-08 | 1,330.00 | 1,330.90 | 1,298.00 | 1,323.00 | 1,174.83 | 257,056 |
| 2022-07-07 | 1,341.00 | 1,343.00 | 1,315.00 | 1,331.00 | 1,181.93 | 186,227 |
| 2022-07-06 | 1,304.00 | 1,317.00 | 1,290.00 | 1,314.00 | 1,166.84 | 177,295 |
| 2022-07-05 | 1,280.00 | 1,298.00 | 1,248.00 | 1,273.00 | 1,130.43 | 96,690 |
| 2022-07-04 | 1,301.00 | 1,314.17 | 1,279.96 | 1,282.00 | 1,138.42 | 101,815 |
| 2022-07-01 | 1,289.00 | 1,315.00 | 1,268.00 | 1,299.00 | 1,153.52 | 228,920 |
| 2022-06-30 | 1,297.00 | 1,324.00 | 1,290.00 | 1,317.00 | 1,169.50 | 139,517 |
| 2022-06-29 | 1,345.00 | 1,350.00 | 1,325.00 | 1,328.00 | 1,179.27 | 185,698 |
| 2022-06-28 | 1,323.00 | 1,383.00 | 1,323.00 | 1,352.00 | 1,200.58 | 176,120 |
| 2022-06-27 | 1,348.00 | 1,381.00 | 1,343.00 | 1,351.00 | 1,199.69 | 184,237 |
| 2022-06-24 | 1,316.00 | 1,349.00 | 1,287.00 | 1,349.00 | 1,197.92 | 177,937 |
| 2022-06-23 | 1,260.00 | 1,301.00 | 1,254.00 | 1,285.00 | 1,141.09 | 257,693 |
| 2022-06-22 | 1,280.00 | 1,308.00 | 1,259.00 | 1,297.00 | 1,151.74 | 418,401 |
| 2022-06-21 | 1,288.00 | 1,323.00 | 1,283.00 | 1,292.00 | 1,147.30 | 92,732 |
| 2022-06-20 | 1,333.00 | 1,333.00 | 1,298.00 | 1,315.00 | 1,167.73 | 225,069 |
| 2022-06-17 | 1,282.00 | 1,304.00 | 1,254.00 | 1,296.00 | 1,150.85 | 277,759 |
| 2022-06-16 | 1,252.00 | 1,280.00 | 1,246.00 | 1,254.00 | 1,113.56 | 401,310 |
| 2022-06-15 | 1,271.00 | 1,289.00 | 1,259.00 | 1,286.00 | 1,141.97 | 275,347 |
| 2022-06-14 | 1,300.00 | 1,300.00 | 1,253.00 | 1,253.00 | 1,112.67 | 346,092 |
| 2022-06-13 | 1,303.00 | 1,305.00 | 1,262.00 | 1,270.00 | 1,127.77 | 161,583 |
| 2022-06-10 | 1,336.00 | 1,361.00 | 1,315.00 | 1,320.00 | 1,172.17 | 238,118 |
| 2022-06-09 | 1,388.00 | 1,390.00 | 1,363.00 | 1,373.00 | 1,219.23 | 149,987 |
| 2022-06-08 | 1,400.00 | 1,404.38 | 1,382.00 | 1,393.00 | 1,236.99 | 82,286 |
| 2022-06-07 | 1,408.00 | 1,409.00 | 1,376.00 | 1,395.00 | 1,238.77 | 502,190 |
| 2022-06-06 | 1,410.00 | 1,434.00 | 1,406.00 | 1,420.00 | 1,260.97 | 197,489 |
| 2022-06-01 | 1,432.00 | 1,441.00 | 1,385.00 | 1,398.00 | 1,241.43 | 271,859 |
| 2022-05-31 | 1,405.00 | 1,439.00 | 1,404.00 | 1,427.00 | 1,267.18 | 548,252 |
| 2022-05-30 | 1,471.00 | 1,472.00 | 1,437.00 | 1,441.00 | 1,279.61 | 125,378 |
| 2022-05-27 | 1,465.00 | 1,465.00 | 1,409.00 | 1,435.00 | 1,274.29 | 105,293 |
| 2022-05-26 | 1,400.00 | 1,437.00 | 1,400.00 | 1,430.00 | 1,269.85 | 253,405 |
| 2022-05-25 | 1,442.00 | 1,450.00 | 1,389.50 | 1,419.00 | 1,260.08 | 385,969 |
| 2022-05-24 | 1,362.00 | 1,373.00 | 1,344.00 | 1,348.00 | 1,197.03 | 287,356 |
| 2022-05-23 | 1,326.00 | 1,374.00 | 1,325.00 | 1,370.00 | 1,216.57 | 234,034 |
| 2022-05-20 | 1,284.00 | 1,350.00 | 1,284.00 | 1,327.00 | 1,178.38 | 126,658 |
| 2022-05-19 | 1,300.00 | 1,316.00 | 1,279.00 | 1,312.00 | 1,165.06 | 191,995 |
| 2022-05-18 | 1,312.00 | 1,357.00 | 1,310.00 | 1,312.00 | 1,165.06 | 121,629 |
| 2022-05-17 | 1,345.00 | 1,362.00 | 1,318.00 | 1,343.00 | 1,192.59 | 187,043 |
| 2022-05-16 | 1,325.00 | 1,327.00 | 1,300.00 | 1,316.00 | 1,168.61 | 209,411 |
| 2022-05-13 | 1,313.00 | 1,329.00 | 1,299.00 | 1,329.00 | 1,180.16 | 336,196 |
| 2022-05-12 | 1,259.00 | 1,306.00 | 1,254.00 | 1,291.00 | 1,146.41 | 350,624 |
| 2022-05-11 | 1,304.00 | 1,304.00 | 1,260.00 | 1,287.00 | 1,142.86 | 783,322 |
| 2022-05-10 | 1,250.00 | 1,293.00 | 1,250.00 | 1,276.00 | 1,133.09 | 584,071 |
| 2022-05-09 | 1,319.00 | 1,319.00 | 1,252.00 | 1,266.00 | 1,124.21 | 735,294 |
| 2022-05-06 | 1,330.00 | 1,330.00 | 1,263.00 | 1,300.00 | 1,154.41 | 851,256 |
| 2022-05-05 | 1,367.00 | 1,381.00 | 1,307.00 | 1,312.00 | 1,165.06 | 1,116,710 |
| 2022-05-04 | 1,392.00 | 1,408.34 | 1,343.00 | 1,343.00 | 1,192.59 | 259,229 |
| 2022-05-03 | 1,385.00 | 1,431.00 | 1,385.00 | 1,387.00 | 1,231.66 | 303,311 |
| 2022-04-29 | 1,411.00 | 1,447.00 | 1,411.00 | 1,416.00 | 1,257.41 | 168,790 |
| 2022-04-28 | 1,391.00 | 1,440.00 | 1,391.00 | 1,428.00 | 1,268.07 | 210,246 |
| 2022-04-27 | 1,400.00 | 1,429.00 | 1,396.51 | 1,397.00 | 1,240.54 | 151,349 |
| 2022-04-26 | 1,512.00 | 1,512.00 | 1,421.00 | 1,421.00 | 1,261.85 | 223,961 |
| 2022-04-25 | 1,479.00 | 1,495.00 | 1,446.00 | 1,478.00 | 1,312.47 | 477,045 |
| 2022-04-22 | 1,485.00 | 1,518.00 | 1,482.00 | 1,493.00 | 1,325.79 | 204,264 |
| 2022-04-21 | 1,466.00 | 1,533.00 | 1,466.00 | 1,504.00 | 1,335.56 | 189,083 |
| 2022-04-20 | 1,495.00 | 1,507.00 | 1,476.00 | 1,506.00 | 1,337.33 | 208,031 |
| 2022-04-19 | 1,470.00 | 1,497.00 | 1,468.00 | 1,497.00 | 1,329.34 | 276,748 |
| 2022-04-14 | 1,496.00 | 1,509.00 | 1,487.00 | 1,500.00 | 1,332.01 | 170,045 |
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.