Softcat plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,403.00 | 1,439.00 | 1,397.00 | 1,430.00 | 1,418.79 | 1,082,323 |
| 2026-01-29 | 1,443.00 | 1,443.00 | 1,402.00 | 1,402.00 | 1,391.01 | 832,248 |
| 2026-01-28 | 1,390.00 | 1,436.00 | 1,390.00 | 1,430.00 | 1,418.79 | 1,092,008 |
| 2026-01-27 | 1,424.00 | 1,443.00 | 1,412.00 | 1,422.00 | 1,410.85 | 1,439,160 |
| 2026-01-26 | 1,396.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,408.87 | 818,841 |
| 2026-01-23 | 1,406.00 | 1,406.00 | 1,392.00 | 1,396.00 | 1,385.06 | 513,489 |
| 2026-01-22 | 1,405.00 | 1,427.00 | 1,396.00 | 1,403.00 | 1,392.00 | 727,013 |
| 2026-01-21 | 1,399.00 | 1,409.00 | 1,385.00 | 1,397.00 | 1,386.05 | 1,220,109 |
| 2026-01-20 | 1,406.00 | 1,458.00 | 1,393.00 | 1,399.00 | 1,388.03 | 468,933 |
| 2026-01-19 | 1,448.00 | 1,459.00 | 1,416.00 | 1,424.00 | 1,412.84 | 643,573 |
| 2026-01-16 | 1,440.00 | 1,469.00 | 1,440.00 | 1,461.00 | 1,449.55 | 486,510 |
| 2026-01-15 | 1,450.00 | 1,464.75 | 1,446.00 | 1,461.00 | 1,449.55 | 590,211 |
| 2026-01-14 | 1,470.00 | 1,483.00 | 1,444.00 | 1,446.00 | 1,434.67 | 372,596 |
| 2026-01-13 | 1,471.00 | 1,489.00 | 1,459.00 | 1,463.00 | 1,451.53 | 980,827 |
| 2026-01-12 | 1,472.00 | 1,491.04 | 1,472.00 | 1,483.00 | 1,471.38 | 810,130 |
| 2026-01-09 | 1,463.00 | 1,485.00 | 1,457.00 | 1,482.00 | 1,470.38 | 1,106,212 |
| 2026-01-08 | 1,419.00 | 1,473.00 | 1,413.00 | 1,464.00 | 1,452.52 | 682,671 |
| 2026-01-07 | 1,397.00 | 1,400.00 | 1,372.00 | 1,400.00 | 1,389.03 | 1,964,745 |
| 2026-01-06 | 1,394.00 | 1,397.00 | 1,366.47 | 1,390.00 | 1,379.10 | 277,040 |
| 2026-01-05 | 1,377.00 | 1,391.00 | 1,358.00 | 1,391.00 | 1,380.10 | 676,211 |
| 2026-01-02 | 1,452.00 | 1,452.00 | 1,370.00 | 1,374.00 | 1,363.23 | 543,711 |
| 2025-12-31 | 1,431.00 | 1,433.00 | 1,414.00 | 1,417.00 | 1,405.89 | 45,229 |
| 2025-12-30 | 1,431.00 | 1,435.00 | 1,420.00 | 1,425.00 | 1,413.83 | 211,318 |
| 2025-12-29 | 1,403.00 | 1,426.00 | 1,403.00 | 1,426.00 | 1,414.82 | 142,510 |
| 2025-12-24 | 1,403.00 | 1,421.00 | 1,403.00 | 1,415.00 | 1,403.91 | 51,494 |
| 2025-12-23 | 1,422.00 | 1,429.00 | 1,408.00 | 1,420.00 | 1,408.87 | 182,295 |
| 2025-12-22 | 1,436.00 | 1,438.00 | 1,417.00 | 1,425.00 | 1,413.83 | 351,740 |
| 2025-12-19 | 1,431.00 | 1,445.00 | 1,426.00 | 1,436.00 | 1,424.74 | 387,439 |
| 2025-12-18 | 1,426.00 | 1,444.00 | 1,426.00 | 1,436.00 | 1,424.74 | 193,409 |
| 2025-12-17 | 1,440.00 | 1,442.00 | 1,424.00 | 1,433.00 | 1,421.77 | 316,041 |
| 2025-12-16 | 1,453.00 | 1,466.00 | 1,432.00 | 1,432.00 | 1,420.78 | 328,981 |
| 2025-12-15 | 1,451.00 | 1,474.00 | 1,450.00 | 1,457.00 | 1,445.58 | 210,560 |
| 2025-12-12 | 1,449.00 | 1,462.00 | 1,440.00 | 1,450.00 | 1,438.63 | 277,894 |
| 2025-12-11 | 1,430.00 | 1,451.00 | 1,419.00 | 1,448.00 | 1,436.65 | 616,472 |
| 2025-12-10 | 1,426.00 | 1,433.00 | 1,418.00 | 1,433.00 | 1,421.77 | 595,648 |
| 2025-12-09 | 1,465.00 | 1,465.00 | 1,431.00 | 1,431.00 | 1,419.78 | 264,381 |
| 2025-12-08 | 1,500.00 | 1,500.00 | 1,447.00 | 1,448.00 | 1,436.65 | 165,124 |
| 2025-12-05 | 1,500.00 | 1,506.00 | 1,463.00 | 1,470.00 | 1,458.48 | 451,185 |
| 2025-12-04 | 1,484.00 | 1,503.00 | 1,470.00 | 1,493.00 | 1,481.30 | 367,554 |
| 2025-12-03 | 1,432.00 | 1,449.00 | 1,432.00 | 1,440.00 | 1,428.71 | 775,343 |
| 2025-12-02 | 1,442.00 | 1,454.00 | 1,429.00 | 1,446.00 | 1,434.67 | 443,975 |
| 2025-12-01 | 1,449.00 | 1,452.00 | 1,428.00 | 1,451.00 | 1,439.63 | 458,945 |
| 2025-11-28 | 1,428.00 | 1,447.00 | 1,401.00 | 1,447.00 | 1,435.66 | 302,768 |
| 2025-11-27 | 1,410.00 | 1,434.00 | 1,406.00 | 1,423.00 | 1,411.85 | 153,059 |
| 2025-11-26 | 1,395.00 | 1,424.00 | 1,395.00 | 1,409.00 | 1,397.96 | 785,254 |
| 2025-11-25 | 1,428.00 | 1,428.00 | 1,397.00 | 1,402.00 | 1,391.01 | 305,265 |
| 2025-11-24 | 1,447.00 | 1,447.00 | 1,421.00 | 1,426.00 | 1,414.82 | 214,478 |
| 2025-11-21 | 1,401.00 | 1,426.00 | 1,393.00 | 1,423.00 | 1,411.85 | 667,330 |
| 2025-11-20 | 1,431.00 | 1,437.00 | 1,413.99 | 1,420.00 | 1,408.87 | 344,500 |
| 2025-11-19 | 1,420.00 | 1,437.00 | 1,411.00 | 1,417.00 | 1,405.89 | 693,374 |
| 2025-11-18 | 1,449.00 | 1,465.00 | 1,415.00 | 1,421.00 | 1,409.86 | 676,490 |
| 2025-11-17 | 1,449.00 | 1,454.00 | 1,435.00 | 1,450.00 | 1,438.63 | 342,031 |
| 2025-11-14 | 1,427.00 | 1,454.00 | 1,420.00 | 1,450.00 | 1,438.63 | 305,212 |
| 2025-11-13 | 1,464.00 | 1,481.00 | 1,447.00 | 1,447.00 | 1,435.66 | 300,078 |
| 2025-11-12 | 1,475.00 | 1,494.00 | 1,466.50 | 1,469.00 | 1,457.49 | 344,537 |
| 2025-11-11 | 1,488.00 | 1,516.00 | 1,471.00 | 1,478.00 | 1,466.41 | 202,742 |
| 2025-11-10 | 1,508.00 | 1,508.00 | 1,468.00 | 1,470.00 | 1,458.48 | 312,535 |
| 2025-11-07 | 1,501.00 | 1,520.00 | 1,469.00 | 1,481.00 | 1,469.39 | 227,018 |
| 2025-11-06 | 1,568.00 | 1,568.00 | 1,488.00 | 1,488.00 | 1,476.34 | 1,547,240 |
| 2025-11-05 | 1,566.00 | 1,581.00 | 1,545.00 | 1,581.00 | 1,532.39 | 807,795 |
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.