Softcat plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,576.00 | 1,604.00 | 1,571.00 | 1,572.00 | 1,523.67 | 350,110 |
| 2025-11-03 | 1,596.00 | 1,602.00 | 1,585.00 | 1,598.00 | 1,548.87 | 193,819 |
| 2025-10-31 | 1,602.00 | 1,613.00 | 1,592.00 | 1,598.00 | 1,548.87 | 278,432 |
| 2025-10-30 | 1,599.00 | 1,609.00 | 1,592.00 | 1,608.00 | 1,558.56 | 267,709 |
| 2025-10-29 | 1,622.00 | 1,650.00 | 1,594.00 | 1,594.00 | 1,544.99 | 473,448 |
| 2025-10-28 | 1,615.00 | 1,628.00 | 1,609.00 | 1,622.00 | 1,572.13 | 450,297 |
| 2025-10-27 | 1,640.00 | 1,656.00 | 1,617.00 | 1,621.00 | 1,571.16 | 335,349 |
| 2025-10-24 | 1,645.00 | 1,645.00 | 1,613.00 | 1,632.00 | 1,581.83 | 375,233 |
| 2025-10-23 | 1,635.00 | 1,642.50 | 1,596.00 | 1,626.00 | 1,576.01 | 475,073 |
| 2025-10-22 | 1,660.00 | 1,695.00 | 1,591.00 | 1,640.00 | 1,589.58 | 844,879 |
| 2025-10-21 | 1,543.00 | 1,572.00 | 1,543.00 | 1,568.00 | 1,519.79 | 449,717 |
| 2025-10-20 | 1,548.00 | 1,559.00 | 1,533.00 | 1,543.00 | 1,495.56 | 269,163 |
| 2025-10-17 | 1,546.00 | 1,549.00 | 1,515.00 | 1,537.00 | 1,489.75 | 1,016,304 |
| 2025-10-16 | 1,587.00 | 1,598.00 | 1,557.00 | 1,568.00 | 1,519.79 | 251,943 |
| 2025-10-15 | 1,590.00 | 1,598.00 | 1,571.00 | 1,591.00 | 1,542.09 | 277,500 |
| 2025-10-14 | 1,578.00 | 1,582.00 | 1,560.00 | 1,577.00 | 1,528.52 | 236,054 |
| 2025-10-13 | 1,575.00 | 1,593.00 | 1,567.00 | 1,592.00 | 1,543.06 | 369,722 |
| 2025-10-10 | 1,632.00 | 1,632.00 | 1,571.00 | 1,571.00 | 1,522.70 | 323,613 |
| 2025-10-09 | 1,609.00 | 1,609.00 | 1,565.00 | 1,596.00 | 1,546.93 | 213,162 |
| 2025-10-08 | 1,574.00 | 1,587.57 | 1,562.00 | 1,580.00 | 1,531.42 | 225,977 |
| 2025-10-07 | 1,608.00 | 1,608.00 | 1,558.00 | 1,573.00 | 1,524.64 | 233,976 |
| 2025-10-06 | 1,561.00 | 1,575.84 | 1,556.00 | 1,570.00 | 1,521.73 | 421,582 |
| 2025-10-03 | 1,581.00 | 1,589.00 | 1,560.00 | 1,560.00 | 1,512.04 | 315,596 |
| 2025-10-02 | 1,565.00 | 1,582.00 | 1,551.00 | 1,579.00 | 1,530.46 | 690,903 |
| 2025-10-01 | 1,592.00 | 1,592.00 | 1,553.00 | 1,555.00 | 1,507.19 | 275,272 |
| 2025-09-30 | 1,547.00 | 1,578.13 | 1,545.00 | 1,578.00 | 1,529.49 | 282,900 |
| 2025-09-29 | 1,556.00 | 1,566.00 | 1,542.00 | 1,566.00 | 1,517.85 | 304,939 |
| 2025-09-26 | 1,552.00 | 1,576.00 | 1,547.00 | 1,551.00 | 1,503.32 | 210,970 |
| 2025-09-25 | 1,550.00 | 1,582.00 | 1,473.00 | 1,571.00 | 1,522.70 | 193,230 |
| 2025-09-24 | 1,551.00 | 1,583.00 | 1,551.00 | 1,567.00 | 1,518.82 | 537,716 |
| 2025-09-23 | 1,573.00 | 1,589.00 | 1,557.00 | 1,569.00 | 1,520.76 | 625,414 |
| 2025-09-22 | 1,548.00 | 1,572.00 | 1,534.00 | 1,563.00 | 1,514.95 | 235,087 |
| 2025-09-19 | 1,577.00 | 1,586.27 | 1,537.39 | 1,547.00 | 1,499.44 | 719,196 |
| 2025-09-18 | 1,628.00 | 1,628.00 | 1,575.00 | 1,585.00 | 1,536.27 | 586,768 |
| 2025-09-17 | 1,561.00 | 1,603.00 | 1,561.00 | 1,593.00 | 1,544.02 | 248,078 |
| 2025-09-16 | 1,602.00 | 1,620.00 | 1,574.00 | 1,588.00 | 1,539.18 | 324,151 |
| 2025-09-15 | 1,607.00 | 1,616.00 | 1,584.00 | 1,604.00 | 1,554.69 | 168,405 |
| 2025-09-12 | 1,616.00 | 1,616.00 | 1,582.00 | 1,603.00 | 1,553.72 | 205,115 |
| 2025-09-11 | 1,608.00 | 1,612.00 | 1,574.00 | 1,588.00 | 1,539.18 | 223,317 |
| 2025-09-10 | 1,645.00 | 1,645.00 | 1,592.00 | 1,603.00 | 1,553.72 | 223,027 |
| 2025-09-09 | 1,640.00 | 1,640.00 | 1,603.32 | 1,632.00 | 1,581.83 | 253,941 |
| 2025-09-08 | 1,598.00 | 1,616.00 | 1,580.23 | 1,612.00 | 1,562.44 | 188,629 |
| 2025-09-05 | 1,594.00 | 1,602.00 | 1,585.00 | 1,599.00 | 1,549.84 | 120,783 |
| 2025-09-04 | 1,553.00 | 1,604.73 | 1,542.00 | 1,591.00 | 1,542.09 | 232,382 |
| 2025-09-03 | 1,585.00 | 1,585.00 | 1,555.00 | 1,558.00 | 1,510.10 | 232,047 |
| 2025-09-02 | 1,630.00 | 1,641.00 | 1,563.00 | 1,568.00 | 1,519.79 | 489,689 |
| 2025-09-01 | 1,604.00 | 1,634.00 | 1,604.00 | 1,633.00 | 1,582.79 | 209,587 |
| 2025-08-29 | 1,630.00 | 1,636.00 | 1,610.00 | 1,612.00 | 1,562.44 | 406,973 |
| 2025-08-28 | 1,600.00 | 1,653.00 | 1,584.00 | 1,624.00 | 1,574.07 | 1,036,519 |
| 2025-08-27 | 1,564.00 | 1,572.00 | 1,547.00 | 1,565.00 | 1,516.89 | 221,228 |
| 2025-08-26 | 1,570.00 | 1,575.00 | 1,552.53 | 1,565.00 | 1,516.89 | 273,014 |
| 2025-08-22 | 1,562.00 | 1,580.00 | 1,560.00 | 1,577.00 | 1,528.52 | 140,454 |
| 2025-08-21 | 1,586.00 | 1,586.00 | 1,554.00 | 1,567.00 | 1,518.82 | 112,304 |
| 2025-08-20 | 1,566.00 | 1,566.00 | 1,538.00 | 1,564.00 | 1,515.92 | 409,792 |
| 2025-08-19 | 1,557.00 | 1,569.00 | 1,534.00 | 1,555.00 | 1,507.19 | 410,053 |
| 2025-08-18 | 1,562.00 | 1,576.00 | 1,548.98 | 1,557.00 | 1,509.13 | 116,328 |
| 2025-08-15 | 1,568.00 | 1,570.00 | 1,554.30 | 1,559.00 | 1,511.07 | 285,662 |
| 2025-08-14 | 1,569.00 | 1,589.00 | 1,555.68 | 1,558.00 | 1,510.10 | 164,648 |
| 2025-08-13 | 1,550.00 | 1,585.00 | 1,550.00 | 1,567.00 | 1,518.82 | 178,850 |
| 2025-08-12 | 1,580.00 | 1,589.00 | 1,550.00 | 1,568.00 | 1,519.79 | 541,478 |
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.