Softcat plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,367.00 | 1,369.00 | 1,347.00 | 1,358.00 | 1,358.00 | 362,518 |
| 2026-04-27 | 1,374.00 | 1,379.00 | 1,356.00 | 1,369.00 | 1,369.00 | 521,832 |
| 2026-04-24 | 1,293.00 | 1,374.00 | 1,293.00 | 1,374.00 | 1,374.00 | 334,789 |
| 2026-04-23 | 1,324.00 | 1,346.00 | 1,319.00 | 1,330.00 | 1,330.00 | 400,185 |
| 2026-04-22 | 1,368.00 | 1,368.00 | 1,347.00 | 1,352.00 | 1,352.00 | 1,232,236 |
| 2026-04-21 | 1,350.00 | 1,366.93 | 1,331.00 | 1,363.00 | 1,363.00 | 349,206 |
| 2026-04-20 | 1,329.00 | 1,339.62 | 1,316.00 | 1,332.00 | 1,332.00 | 353,273 |
| 2026-04-17 | 1,305.00 | 1,345.00 | 1,305.00 | 1,337.00 | 1,337.00 | 411,155 |
| 2026-04-16 | 1,280.00 | 1,314.00 | 1,274.00 | 1,311.00 | 1,311.00 | 315,106 |
| 2026-04-15 | 1,266.00 | 1,280.00 | 1,261.00 | 1,275.00 | 1,275.00 | 301,373 |
| 2026-04-14 | 1,228.00 | 1,267.00 | 1,227.00 | 1,262.00 | 1,262.00 | 533,985 |
| 2026-04-13 | 1,188.00 | 1,225.00 | 1,183.00 | 1,225.00 | 1,225.00 | 175,082 |
| 2026-04-10 | 1,228.00 | 1,231.00 | 1,189.00 | 1,202.00 | 1,202.00 | 479,495 |
| 2026-04-09 | 1,240.00 | 1,258.00 | 1,207.00 | 1,210.00 | 1,210.00 | 320,652 |
| 2026-04-08 | 1,269.00 | 1,284.00 | 1,247.00 | 1,263.00 | 1,253.10 | 558,520 |
| 2026-04-07 | 1,235.00 | 1,252.00 | 1,224.00 | 1,232.00 | 1,222.34 | 400,112 |
| 2026-04-02 | 1,211.00 | 1,250.00 | 1,211.00 | 1,240.00 | 1,230.28 | 434,320 |
| 2026-04-01 | 1,229.00 | 1,245.00 | 1,206.00 | 1,228.00 | 1,218.37 | 238,554 |
| 2026-03-31 | 1,197.00 | 1,221.00 | 1,191.00 | 1,215.00 | 1,205.48 | 375,736 |
| 2026-03-30 | 1,181.00 | 1,198.00 | 1,177.00 | 1,192.00 | 1,182.66 | 390,924 |
| 2026-03-27 | 1,217.00 | 1,221.00 | 1,181.00 | 1,190.00 | 1,180.67 | 950,642 |
| 2026-03-26 | 1,194.00 | 1,228.00 | 1,189.00 | 1,213.00 | 1,203.49 | 1,151,893 |
| 2026-03-25 | 1,183.00 | 1,208.00 | 1,174.00 | 1,205.00 | 1,195.55 | 621,578 |
| 2026-03-24 | 1,231.00 | 1,245.00 | 1,183.00 | 1,183.00 | 1,173.73 | 634,090 |
| 2026-03-23 | 1,218.00 | 1,268.00 | 1,215.00 | 1,230.00 | 1,220.36 | 1,055,333 |
| 2026-03-20 | 1,265.00 | 1,265.00 | 1,225.00 | 1,241.00 | 1,231.27 | 1,987,901 |
| 2026-03-19 | 1,247.00 | 1,259.00 | 1,231.00 | 1,254.00 | 1,244.17 | 636,889 |
| 2026-03-18 | 1,252.00 | 1,268.00 | 1,218.00 | 1,256.00 | 1,246.15 | 1,398,726 |
| 2026-03-17 | 1,151.00 | 1,166.00 | 1,120.00 | 1,150.00 | 1,140.99 | 590,578 |
| 2026-03-16 | 1,157.00 | 1,179.00 | 1,133.00 | 1,156.00 | 1,146.94 | 361,908 |
| 2026-03-13 | 1,155.00 | 1,173.30 | 1,145.00 | 1,165.00 | 1,155.87 | 291,885 |
| 2026-03-12 | 1,157.00 | 1,177.00 | 1,142.00 | 1,156.00 | 1,146.94 | 392,281 |
| 2026-03-11 | 1,158.00 | 1,170.00 | 1,142.00 | 1,161.00 | 1,151.90 | 1,217,700 |
| 2026-03-10 | 1,167.00 | 1,184.00 | 1,156.00 | 1,163.00 | 1,153.88 | 1,129,274 |
| 2026-03-09 | 1,153.00 | 1,173.00 | 1,143.97 | 1,159.00 | 1,149.92 | 297,393 |
| 2026-03-06 | 1,164.00 | 1,182.00 | 1,154.00 | 1,167.00 | 1,157.85 | 308,930 |
| 2026-03-05 | 1,160.00 | 1,174.00 | 1,145.00 | 1,157.00 | 1,147.93 | 749,344 |
| 2026-03-04 | 1,148.00 | 1,149.00 | 1,126.00 | 1,142.00 | 1,133.05 | 379,674 |
| 2026-03-03 | 1,124.00 | 1,138.00 | 1,118.00 | 1,135.00 | 1,126.10 | 391,206 |
| 2026-03-02 | 1,165.00 | 1,165.00 | 1,113.72 | 1,141.00 | 1,132.06 | 554,253 |
| 2026-02-27 | 1,131.00 | 1,148.00 | 1,121.00 | 1,140.00 | 1,131.06 | 669,893 |
| 2026-02-26 | 1,118.00 | 1,138.00 | 1,092.00 | 1,138.00 | 1,129.08 | 369,857 |
| 2026-02-25 | 1,090.00 | 1,108.00 | 1,088.00 | 1,096.00 | 1,087.41 | 297,748 |
| 2026-02-24 | 1,099.00 | 1,106.00 | 1,083.00 | 1,091.00 | 1,082.45 | 1,791,050 |
| 2026-02-23 | 1,109.00 | 1,135.50 | 1,092.00 | 1,102.00 | 1,093.36 | 199,458 |
| 2026-02-20 | 1,156.00 | 1,156.00 | 1,116.00 | 1,133.00 | 1,124.12 | 231,290 |
| 2026-02-19 | 1,109.00 | 1,148.00 | 1,109.00 | 1,131.00 | 1,122.13 | 215,235 |
| 2026-02-18 | 1,127.00 | 1,141.00 | 1,116.00 | 1,138.00 | 1,129.08 | 594,991 |
| 2026-02-17 | 1,122.00 | 1,129.00 | 1,106.70 | 1,129.00 | 1,120.15 | 625,421 |
| 2026-02-16 | 1,143.00 | 1,157.00 | 1,108.00 | 1,115.00 | 1,106.26 | 794,230 |
| 2026-02-13 | 1,144.00 | 1,154.00 | 1,128.05 | 1,143.00 | 1,134.04 | 1,014,228 |
| 2026-02-12 | 1,147.00 | 1,175.00 | 1,133.00 | 1,133.00 | 1,124.12 | 1,152,476 |
| 2026-02-11 | 1,134.00 | 1,146.89 | 1,122.00 | 1,142.00 | 1,133.05 | 923,275 |
| 2026-02-10 | 1,146.00 | 1,161.00 | 1,135.00 | 1,146.00 | 1,137.02 | 2,149,373 |
| 2026-02-09 | 1,172.00 | 1,195.00 | 1,147.00 | 1,147.00 | 1,138.01 | 1,129,183 |
| 2026-02-06 | 1,210.00 | 1,210.00 | 1,163.00 | 1,167.00 | 1,157.85 | 1,269,404 |
| 2026-02-05 | 1,257.00 | 1,267.00 | 1,205.00 | 1,211.00 | 1,201.51 | 1,040,323 |
| 2026-02-04 | 1,360.00 | 1,382.00 | 1,239.00 | 1,248.00 | 1,238.22 | 1,503,170 |
| 2026-02-03 | 1,413.00 | 1,450.00 | 1,374.00 | 1,374.00 | 1,363.23 | 1,499,751 |
| 2026-02-02 | 1,435.00 | 1,452.00 | 1,429.00 | 1,443.00 | 1,431.69 | 974,053 |
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.