Softcat plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,877.00 | 1,890.00 | 1,845.00 | 1,845.00 | 1,845.00 | 223,203 |
| 2026-07-22 | 1,872.00 | 1,883.50 | 1,842.00 | 1,863.00 | 1,863.00 | 244,899 |
| 2026-07-21 | 1,870.00 | 1,886.00 | 1,842.00 | 1,858.00 | 1,858.00 | 286,412 |
| 2026-07-20 | 1,842.00 | 1,881.00 | 1,787.00 | 1,868.00 | 1,868.00 | 209,856 |
| 2026-07-17 | 1,889.00 | 1,892.00 | 1,835.00 | 1,835.00 | 1,835.00 | 244,127 |
| 2026-07-16 | 1,891.00 | 1,899.00 | 1,875.00 | 1,889.00 | 1,889.00 | 152,249 |
| 2026-07-15 | 1,905.00 | 1,917.00 | 1,881.00 | 1,903.00 | 1,903.00 | 104,975 |
| 2026-07-14 | 1,908.00 | 1,921.00 | 1,854.00 | 1,901.00 | 1,901.00 | 221,727 |
| 2026-07-13 | 1,883.00 | 1,915.00 | 1,862.00 | 1,911.00 | 1,911.00 | 269,200 |
| 2026-07-10 | 1,874.00 | 1,902.73 | 1,859.00 | 1,884.00 | 1,884.00 | 183,130 |
| 2026-07-09 | 1,860.00 | 1,910.00 | 1,831.00 | 1,870.00 | 1,870.00 | 282,092 |
| 2026-07-08 | 1,919.00 | 1,923.00 | 1,825.00 | 1,835.00 | 1,835.00 | 199,639 |
| 2026-07-07 | 1,945.00 | 1,973.00 | 1,905.00 | 1,919.00 | 1,919.00 | 108,885 |
| 2026-07-06 | 1,956.00 | 1,977.00 | 1,926.00 | 1,940.00 | 1,940.00 | 387,157 |
| 2026-07-03 | 1,952.00 | 1,968.00 | 1,922.00 | 1,952.00 | 1,952.00 | 253,089 |
| 2026-07-02 | 1,870.00 | 1,965.00 | 1,870.00 | 1,947.00 | 1,947.00 | 266,089 |
| 2026-07-01 | 1,832.00 | 1,923.00 | 1,821.00 | 1,914.00 | 1,914.00 | 260,821 |
| 2026-06-30 | 1,856.00 | 1,861.00 | 1,822.98 | 1,830.00 | 1,830.00 | 289,892 |
| 2026-06-29 | 1,824.00 | 1,856.00 | 1,812.00 | 1,856.00 | 1,856.00 | 321,777 |
| 2026-06-26 | 1,783.00 | 1,813.00 | 1,746.00 | 1,813.00 | 1,813.00 | 280,905 |
| 2026-06-25 | 1,768.00 | 1,791.53 | 1,759.00 | 1,778.00 | 1,778.00 | 289,114 |
| 2026-06-24 | 1,780.00 | 1,780.00 | 1,747.00 | 1,776.00 | 1,776.00 | 200,059 |
| 2026-06-23 | 1,752.00 | 1,770.00 | 1,733.00 | 1,760.00 | 1,760.00 | 262,671 |
| 2026-06-22 | 1,773.00 | 1,784.12 | 1,744.00 | 1,774.00 | 1,774.00 | 922,207 |
| 2026-06-19 | 1,782.00 | 1,791.00 | 1,754.00 | 1,773.00 | 1,773.00 | 581,686 |
| 2026-06-18 | 1,795.00 | 1,816.39 | 1,769.00 | 1,778.00 | 1,778.00 | 534,075 |
| 2026-06-17 | 1,802.00 | 1,830.00 | 1,789.00 | 1,818.00 | 1,818.00 | 326,748 |
| 2026-06-16 | 1,772.00 | 1,801.00 | 1,772.00 | 1,794.00 | 1,794.00 | 450,508 |
| 2026-06-15 | 1,803.00 | 1,809.00 | 1,755.37 | 1,780.00 | 1,780.00 | 873,241 |
| 2026-06-12 | 1,835.00 | 1,838.00 | 1,763.40 | 1,800.00 | 1,800.00 | 474,593 |
| 2026-06-11 | 1,864.00 | 1,867.00 | 1,799.00 | 1,806.00 | 1,806.00 | 452,356 |
| 2026-06-10 | 1,880.00 | 1,888.00 | 1,838.00 | 1,875.00 | 1,875.00 | 287,344 |
| 2026-06-09 | 1,891.00 | 1,907.00 | 1,874.00 | 1,874.00 | 1,874.00 | 342,891 |
| 2026-06-08 | 1,851.00 | 1,907.00 | 1,851.00 | 1,891.00 | 1,891.00 | 396,408 |
| 2026-06-05 | 1,874.00 | 1,913.00 | 1,855.00 | 1,872.00 | 1,872.00 | 366,220 |
| 2026-06-04 | 1,840.00 | 1,898.47 | 1,836.80 | 1,880.00 | 1,880.00 | 535,328 |
| 2026-06-03 | 1,852.00 | 1,861.00 | 1,819.00 | 1,846.00 | 1,846.00 | 439,566 |
| 2026-06-02 | 1,871.00 | 1,892.00 | 1,833.00 | 1,853.00 | 1,853.00 | 1,402,872 |
| 2026-06-01 | 1,734.00 | 1,869.00 | 1,728.00 | 1,869.00 | 1,869.00 | 825,744 |
| 2026-05-29 | 1,667.00 | 1,737.00 | 1,644.00 | 1,737.00 | 1,737.00 | 941,512 |
| 2026-05-28 | 1,643.00 | 1,683.00 | 1,639.00 | 1,653.00 | 1,653.00 | 366,643 |
| 2026-05-27 | 1,666.00 | 1,697.00 | 1,651.00 | 1,659.00 | 1,659.00 | 480,013 |
| 2026-05-26 | 1,643.00 | 1,686.65 | 1,626.00 | 1,674.00 | 1,674.00 | 799,462 |
| 2026-05-22 | 1,542.00 | 1,647.00 | 1,520.00 | 1,627.00 | 1,627.00 | 1,208,074 |
| 2026-05-21 | 1,415.00 | 1,447.00 | 1,410.00 | 1,442.00 | 1,442.00 | 805,519 |
| 2026-05-20 | 1,395.00 | 1,433.00 | 1,382.00 | 1,419.00 | 1,419.00 | 750,278 |
| 2026-05-19 | 1,390.00 | 1,443.00 | 1,390.00 | 1,406.00 | 1,406.00 | 318,053 |
| 2026-05-18 | 1,364.00 | 1,402.00 | 1,358.00 | 1,389.00 | 1,389.00 | 182,683 |
| 2026-05-15 | 1,348.00 | 1,375.00 | 1,340.00 | 1,374.00 | 1,374.00 | 1,126,649 |
| 2026-05-14 | 1,365.00 | 1,374.00 | 1,354.00 | 1,367.00 | 1,367.00 | 325,841 |
| 2026-05-13 | 1,374.00 | 1,393.00 | 1,352.00 | 1,364.00 | 1,364.00 | 497,006 |
| 2026-05-12 | 1,345.00 | 1,381.00 | 1,337.00 | 1,377.00 | 1,377.00 | 405,064 |
| 2026-05-11 | 1,408.00 | 1,430.00 | 1,368.00 | 1,368.00 | 1,368.00 | 849,706 |
| 2026-05-08 | 1,410.00 | 1,457.00 | 1,406.00 | 1,420.00 | 1,420.00 | 508,078 |
| 2026-05-07 | 1,414.00 | 1,436.00 | 1,408.00 | 1,418.00 | 1,418.00 | 382,194 |
| 2026-05-06 | 1,403.00 | 1,451.00 | 1,392.00 | 1,415.00 | 1,415.00 | 301,679 |
| 2026-05-05 | 1,380.00 | 1,420.02 | 1,377.00 | 1,404.00 | 1,404.00 | 898,511 |
| 2026-05-01 | 1,332.00 | 1,379.11 | 1,332.00 | 1,379.00 | 1,379.00 | 133,508 |
| 2026-04-30 | 1,334.00 | 1,373.00 | 1,334.00 | 1,369.00 | 1,369.00 | 401,112 |
| 2026-04-29 | 1,358.00 | 1,367.00 | 1,334.00 | 1,362.00 | 1,362.00 | 932,471 |
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.