Softcat plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 1,521.00 | 1,524.00 | 1,496.00 | 1,517.00 | 1,347.10 | 153,717 |
| 2022-04-11 | 1,556.00 | 1,559.00 | 1,516.00 | 1,520.00 | 1,349.77 | 452,398 |
| 2022-04-08 | 1,593.00 | 1,602.00 | 1,544.00 | 1,554.00 | 1,379.96 | 246,829 |
| 2022-04-07 | 1,606.00 | 1,634.00 | 1,571.00 | 1,584.00 | 1,406.60 | 218,247 |
| 2022-04-06 | 1,684.00 | 1,691.19 | 1,592.00 | 1,603.00 | 1,416.99 | 313,140 |
| 2022-04-05 | 1,697.00 | 1,713.00 | 1,657.00 | 1,680.00 | 1,485.05 | 211,674 |
| 2022-04-04 | 1,713.00 | 1,725.00 | 1,687.92 | 1,709.00 | 1,510.69 | 136,468 |
| 2022-04-01 | 1,670.00 | 1,711.00 | 1,670.00 | 1,691.00 | 1,494.78 | 343,116 |
| 2022-03-31 | 1,748.00 | 1,757.00 | 1,702.00 | 1,704.00 | 1,506.27 | 146,725 |
| 2022-03-30 | 1,736.00 | 1,761.00 | 1,728.00 | 1,738.00 | 1,536.32 | 242,602 |
| 2022-03-29 | 1,726.00 | 1,778.00 | 1,717.00 | 1,755.00 | 1,551.35 | 220,394 |
| 2022-03-28 | 1,700.00 | 1,723.00 | 1,688.00 | 1,704.00 | 1,506.27 | 598,550 |
| 2022-03-25 | 1,694.00 | 1,718.56 | 1,674.00 | 1,693.00 | 1,496.55 | 283,298 |
| 2022-03-24 | 1,761.00 | 1,777.00 | 1,681.00 | 1,692.00 | 1,495.66 | 601,673 |
| 2022-03-23 | 1,780.00 | 1,801.00 | 1,752.81 | 1,766.00 | 1,561.07 | 443,328 |
| 2022-03-22 | 1,784.00 | 1,922.00 | 1,760.00 | 1,786.00 | 1,578.75 | 1,038,730 |
| 2022-03-21 | 1,767.00 | 1,767.00 | 1,702.23 | 1,719.00 | 1,519.53 | 501,800 |
| 2022-03-18 | 1,677.00 | 1,741.61 | 1,657.30 | 1,726.00 | 1,525.72 | 1,018,212 |
| 2022-03-17 | 1,589.00 | 1,636.00 | 1,589.00 | 1,629.00 | 1,439.97 | 459,354 |
| 2022-03-16 | 1,563.00 | 1,616.90 | 1,556.95 | 1,608.00 | 1,421.41 | 476,965 |
| 2022-03-15 | 1,516.00 | 1,553.00 | 1,516.00 | 1,533.00 | 1,355.11 | 191,396 |
| 2022-03-14 | 1,549.00 | 1,563.00 | 1,510.00 | 1,549.00 | 1,369.25 | 164,110 |
| 2022-03-11 | 1,502.00 | 1,543.00 | 1,491.94 | 1,518.00 | 1,341.85 | 268,980 |
| 2022-03-10 | 1,553.00 | 1,553.00 | 1,499.00 | 1,508.00 | 1,333.01 | 124,758 |
| 2022-03-09 | 1,471.00 | 1,530.00 | 1,466.00 | 1,529.00 | 1,351.58 | 598,323 |
| 2022-03-08 | 1,425.00 | 1,490.00 | 1,425.00 | 1,451.00 | 1,282.63 | 867,987 |
| 2022-03-07 | 1,416.00 | 1,492.00 | 1,395.15 | 1,456.00 | 1,287.05 | 726,371 |
| 2022-03-04 | 1,580.00 | 1,580.00 | 1,445.00 | 1,445.00 | 1,277.32 | 1,203,536 |
| 2022-03-03 | 1,571.00 | 1,596.00 | 1,537.00 | 1,537.00 | 1,358.65 | 751,288 |
| 2022-03-02 | 1,555.00 | 1,593.00 | 1,534.00 | 1,583.00 | 1,399.31 | 500,415 |
| 2022-03-01 | 1,553.00 | 1,562.00 | 1,516.06 | 1,528.00 | 1,350.69 | 262,543 |
| 2022-02-28 | 1,473.00 | 1,569.00 | 1,473.00 | 1,558.00 | 1,377.21 | 892,067 |
| 2022-02-25 | 1,485.00 | 1,527.00 | 1,485.00 | 1,520.00 | 1,343.62 | 934,500 |
| 2022-02-24 | 1,463.00 | 1,494.00 | 1,440.00 | 1,481.00 | 1,309.15 | 602,756 |
| 2022-02-23 | 1,539.00 | 1,576.00 | 1,519.00 | 1,519.00 | 1,342.74 | 149,866 |
| 2022-02-22 | 1,521.00 | 1,558.00 | 1,505.00 | 1,539.00 | 1,360.42 | 396,480 |
| 2022-02-21 | 1,565.00 | 1,565.00 | 1,516.00 | 1,540.00 | 1,361.30 | 126,054 |
| 2022-02-18 | 1,531.00 | 1,547.00 | 1,525.00 | 1,538.00 | 1,359.53 | 223,607 |
| 2022-02-17 | 1,603.00 | 1,603.00 | 1,535.00 | 1,535.00 | 1,356.88 | 291,501 |
| 2022-02-16 | 1,578.00 | 1,578.00 | 1,549.56 | 1,563.00 | 1,381.63 | 189,396 |
| 2022-02-15 | 1,532.00 | 1,592.00 | 1,532.00 | 1,567.00 | 1,385.17 | 229,067 |
| 2022-02-14 | 1,604.00 | 1,604.00 | 1,520.00 | 1,549.00 | 1,369.25 | 244,130 |
| 2022-02-11 | 1,586.00 | 1,593.00 | 1,570.00 | 1,581.00 | 1,397.54 | 179,769 |
| 2022-02-10 | 1,583.00 | 1,625.00 | 1,569.00 | 1,603.00 | 1,416.99 | 196,251 |
| 2022-02-09 | 1,587.00 | 1,640.00 | 1,587.00 | 1,615.00 | 1,427.60 | 133,649 |
| 2022-02-08 | 1,573.00 | 1,599.77 | 1,573.00 | 1,591.00 | 1,406.38 | 249,772 |
| 2022-02-07 | 1,611.00 | 1,612.00 | 1,579.85 | 1,602.00 | 1,416.10 | 199,423 |
| 2022-02-04 | 1,642.00 | 1,642.00 | 1,566.00 | 1,568.00 | 1,386.05 | 467,248 |
| 2022-02-03 | 1,650.00 | 1,663.00 | 1,600.00 | 1,600.00 | 1,414.34 | 249,192 |
| 2022-02-02 | 1,706.00 | 1,706.00 | 1,667.00 | 1,669.00 | 1,475.33 | 233,989 |
| 2022-02-01 | 1,660.00 | 1,698.00 | 1,650.00 | 1,666.00 | 1,472.68 | 380,932 |
| 2022-01-31 | 1,605.00 | 1,642.00 | 1,605.00 | 1,642.00 | 1,451.46 | 723,365 |
| 2022-01-28 | 1,623.00 | 1,623.00 | 1,578.00 | 1,609.00 | 1,422.29 | 480,994 |
| 2022-01-27 | 1,616.00 | 1,618.00 | 1,584.00 | 1,613.00 | 1,425.83 | 242,068 |
| 2022-01-26 | 1,615.00 | 1,651.00 | 1,610.00 | 1,631.00 | 1,441.74 | 190,748 |
| 2022-01-25 | 1,617.00 | 1,621.64 | 1,573.90 | 1,581.00 | 1,397.54 | 302,290 |
| 2022-01-24 | 1,724.00 | 1,724.00 | 1,600.00 | 1,600.00 | 1,414.34 | 415,397 |
| 2022-01-21 | 1,698.00 | 1,722.00 | 1,692.00 | 1,693.00 | 1,496.55 | 296,980 |
| 2022-01-20 | 1,747.00 | 1,747.00 | 1,705.00 | 1,731.00 | 1,530.14 | 336,468 |
| 2022-01-19 | 1,640.00 | 1,723.00 | 1,640.00 | 1,715.00 | 1,515.99 | 391,694 |
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.