Softcat plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,718.00 | 1,719.00 | 1,643.91 | 1,671.00 | 1,477.10 | 795,152 |
| 2022-01-17 | 1,670.00 | 1,718.00 | 1,670.00 | 1,718.00 | 1,518.64 | 245,330 |
| 2022-01-14 | 1,677.00 | 1,692.00 | 1,667.00 | 1,681.00 | 1,485.94 | 450,142 |
| 2022-01-13 | 1,677.00 | 1,697.00 | 1,669.00 | 1,685.00 | 1,489.47 | 495,059 |
| 2022-01-12 | 1,654.00 | 1,700.00 | 1,648.00 | 1,682.00 | 1,486.82 | 644,370 |
| 2022-01-11 | 1,615.00 | 1,660.00 | 1,595.00 | 1,640.00 | 1,449.70 | 645,090 |
| 2022-01-10 | 1,644.00 | 1,644.00 | 1,581.64 | 1,599.00 | 1,413.45 | 258,785 |
| 2022-01-07 | 1,647.00 | 1,662.00 | 1,632.00 | 1,638.00 | 1,447.93 | 273,704 |
| 2022-01-06 | 1,703.00 | 1,706.00 | 1,638.40 | 1,650.00 | 1,458.53 | 640,829 |
| 2022-01-05 | 1,722.00 | 1,754.00 | 1,714.00 | 1,724.00 | 1,523.95 | 230,734 |
| 2022-01-04 | 1,824.00 | 1,827.00 | 1,739.00 | 1,739.00 | 1,537.21 | 374,449 |
| 2021-12-31 | 1,819.00 | 1,821.75 | 1,802.00 | 1,804.00 | 1,594.66 | 43,314 |
| 2021-12-30 | 1,838.00 | 1,838.00 | 1,797.00 | 1,819.00 | 1,607.92 | 91,356 |
| 2021-12-29 | 1,818.00 | 1,818.00 | 1,789.00 | 1,806.00 | 1,596.43 | 190,881 |
| 2021-12-24 | 1,798.00 | 1,847.00 | 1,783.00 | 1,787.00 | 1,579.64 | 19,004 |
| 2021-12-23 | 1,738.00 | 1,796.00 | 1,738.00 | 1,788.00 | 1,580.52 | 83,517 |
| 2021-12-22 | 1,723.00 | 1,786.00 | 1,723.00 | 1,785.00 | 1,577.87 | 158,806 |
| 2021-12-21 | 1,760.00 | 1,766.35 | 1,734.00 | 1,741.00 | 1,538.98 | 164,065 |
| 2021-12-20 | 1,700.00 | 1,742.00 | 1,700.00 | 1,734.00 | 1,532.79 | 296,743 |
| 2021-12-17 | 1,772.00 | 1,772.00 | 1,713.00 | 1,740.00 | 1,538.09 | 223,972 |
| 2021-12-16 | 1,770.00 | 1,770.92 | 1,732.00 | 1,732.00 | 1,531.02 | 214,760 |
| 2021-12-15 | 1,750.00 | 1,755.00 | 1,722.00 | 1,736.00 | 1,534.56 | 464,661 |
| 2021-12-14 | 1,770.00 | 1,773.00 | 1,726.00 | 1,728.00 | 1,527.48 | 639,648 |
| 2021-12-13 | 1,726.00 | 1,778.00 | 1,726.00 | 1,764.00 | 1,559.31 | 199,438 |
| 2021-12-10 | 1,794.00 | 1,797.00 | 1,759.00 | 1,760.00 | 1,555.77 | 228,737 |
| 2021-12-09 | 1,821.00 | 1,825.00 | 1,788.00 | 1,805.00 | 1,595.55 | 171,453 |
| 2021-12-08 | 1,828.00 | 1,849.00 | 1,807.00 | 1,809.00 | 1,599.08 | 692,850 |
| 2021-12-07 | 1,788.00 | 1,850.00 | 1,788.00 | 1,850.00 | 1,635.33 | 568,830 |
| 2021-12-06 | 1,851.00 | 1,851.00 | 1,784.00 | 1,785.00 | 1,577.87 | 153,985 |
| 2021-12-03 | 1,774.00 | 1,841.00 | 1,774.00 | 1,802.00 | 1,592.90 | 222,061 |
| 2021-12-02 | 1,832.00 | 1,847.00 | 1,799.00 | 1,821.00 | 1,609.69 | 194,207 |
| 2021-12-01 | 1,840.00 | 1,864.00 | 1,818.00 | 1,850.00 | 1,635.33 | 293,484 |
| 2021-11-30 | 1,844.00 | 1,869.00 | 1,838.00 | 1,848.00 | 1,633.56 | 408,399 |
| 2021-11-29 | 1,860.00 | 1,879.08 | 1,835.00 | 1,863.00 | 1,646.82 | 271,514 |
| 2021-11-26 | 1,826.00 | 1,861.00 | 1,822.00 | 1,835.00 | 1,622.07 | 417,308 |
| 2021-11-25 | 1,894.00 | 1,894.00 | 1,842.00 | 1,857.00 | 1,641.51 | 129,636 |
| 2021-11-24 | 1,890.00 | 1,909.00 | 1,828.00 | 1,855.00 | 1,639.75 | 321,846 |
| 2021-11-23 | 1,953.00 | 1,954.00 | 1,894.11 | 1,903.00 | 1,682.18 | 302,539 |
| 2021-11-22 | 1,930.00 | 1,979.00 | 1,905.57 | 1,922.00 | 1,698.97 | 318,768 |
| 2021-11-19 | 1,978.00 | 1,988.00 | 1,945.00 | 1,967.00 | 1,738.75 | 492,914 |
| 2021-11-18 | 1,915.00 | 1,958.00 | 1,907.00 | 1,947.00 | 1,721.07 | 358,615 |
| 2021-11-17 | 1,868.00 | 1,926.00 | 1,868.00 | 1,918.00 | 1,695.44 | 222,520 |
| 2021-11-16 | 1,929.00 | 1,930.00 | 1,869.00 | 1,893.00 | 1,673.34 | 200,696 |
| 2021-11-15 | 1,901.00 | 1,901.00 | 1,871.75 | 1,882.00 | 1,663.61 | 192,183 |
| 2021-11-12 | 1,934.00 | 1,934.00 | 1,894.00 | 1,895.00 | 1,675.11 | 199,505 |
| 2021-11-11 | 1,898.00 | 1,939.00 | 1,890.89 | 1,915.00 | 1,692.78 | 404,205 |
| 2021-11-10 | 1,980.00 | 1,980.00 | 1,922.00 | 1,943.00 | 1,686.68 | 341,955 |
| 2021-11-09 | 1,989.00 | 1,989.00 | 1,940.00 | 1,953.00 | 1,695.37 | 318,849 |
| 2021-11-08 | 1,989.00 | 1,998.00 | 1,968.89 | 1,982.00 | 1,720.54 | 129,071 |
| 2021-11-05 | 1,996.00 | 2,026.00 | 1,971.00 | 1,981.00 | 1,719.67 | 219,581 |
| 2021-11-04 | 1,961.00 | 2,000.00 | 1,949.00 | 1,996.00 | 1,732.69 | 468,181 |
| 2021-11-03 | 1,940.00 | 1,968.00 | 1,940.00 | 1,957.00 | 1,698.84 | 234,510 |
| 2021-11-02 | 1,930.00 | 1,974.00 | 1,930.00 | 1,967.00 | 1,707.52 | 173,905 |
| 2021-11-01 | 1,941.00 | 1,962.00 | 1,936.32 | 1,947.00 | 1,690.16 | 202,617 |
| 2021-10-29 | 1,967.00 | 1,986.00 | 1,907.00 | 1,943.00 | 1,686.68 | 394,939 |
| 2021-10-28 | 1,973.00 | 2,014.00 | 1,969.00 | 1,979.00 | 1,717.94 | 634,535 |
| 2021-10-27 | 2,000.00 | 2,070.00 | 1,982.00 | 2,002.00 | 1,737.90 | 525,290 |
| 2021-10-26 | 1,959.00 | 2,020.00 | 1,856.00 | 1,988.00 | 1,725.75 | 918,050 |
| 2021-10-25 | 2,000.00 | 2,022.00 | 1,993.00 | 2,018.00 | 1,751.79 | 366,190 |
| 2021-10-22 | 1,993.00 | 2,036.00 | 1,993.00 | 2,018.00 | 1,751.79 | 249,196 |
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.