Softcat plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1,593.00 | 1,599.00 | 1,581.00 | 1,581.00 | 1,532.39 | 91,837 |
| 2025-08-08 | 1,581.00 | 1,592.00 | 1,568.00 | 1,591.00 | 1,542.09 | 150,971 |
| 2025-08-07 | 1,570.00 | 1,598.00 | 1,567.00 | 1,587.00 | 1,538.21 | 97,346 |
| 2025-08-06 | 1,584.00 | 1,599.00 | 1,574.00 | 1,575.00 | 1,526.58 | 162,664 |
| 2025-08-05 | 1,604.00 | 1,610.00 | 1,590.00 | 1,594.00 | 1,544.99 | 151,716 |
| 2025-08-04 | 1,582.00 | 1,608.00 | 1,582.00 | 1,598.00 | 1,548.87 | 138,464 |
| 2025-08-01 | 1,602.00 | 1,632.00 | 1,590.00 | 1,594.00 | 1,544.99 | 134,479 |
| 2025-07-31 | 1,620.00 | 1,655.00 | 1,606.00 | 1,633.00 | 1,582.79 | 583,552 |
| 2025-07-30 | 1,622.00 | 1,638.00 | 1,608.00 | 1,613.00 | 1,563.41 | 58,583 |
| 2025-07-29 | 1,623.00 | 1,637.00 | 1,610.00 | 1,615.00 | 1,565.35 | 359,565 |
| 2025-07-28 | 1,628.00 | 1,650.00 | 1,625.00 | 1,625.00 | 1,575.04 | 248,848 |
| 2025-07-25 | 1,629.00 | 1,691.00 | 1,609.00 | 1,626.00 | 1,576.01 | 399,353 |
| 2025-07-24 | 1,602.00 | 1,625.00 | 1,600.00 | 1,609.00 | 1,559.53 | 275,519 |
| 2025-07-23 | 1,630.00 | 1,630.00 | 1,606.00 | 1,606.00 | 1,556.62 | 194,526 |
| 2025-07-22 | 1,621.00 | 1,635.00 | 1,602.00 | 1,617.00 | 1,567.29 | 213,882 |
| 2025-07-21 | 1,618.00 | 1,634.00 | 1,609.00 | 1,634.00 | 1,583.76 | 194,324 |
| 2025-07-18 | 1,654.00 | 1,666.00 | 1,570.00 | 1,626.00 | 1,576.01 | 443,433 |
| 2025-07-17 | 1,665.00 | 1,680.00 | 1,660.00 | 1,674.00 | 1,622.53 | 171,746 |
| 2025-07-16 | 1,658.00 | 1,666.00 | 1,651.00 | 1,658.00 | 1,607.03 | 138,470 |
| 2025-07-15 | 1,659.00 | 1,684.00 | 1,651.00 | 1,663.00 | 1,611.87 | 258,989 |
| 2025-07-14 | 1,662.00 | 1,663.00 | 1,646.00 | 1,656.00 | 1,605.09 | 114,115 |
| 2025-07-11 | 1,670.00 | 1,680.00 | 1,654.00 | 1,662.00 | 1,610.90 | 118,406 |
| 2025-07-10 | 1,684.00 | 1,690.00 | 1,668.90 | 1,675.00 | 1,623.50 | 96,461 |
| 2025-07-09 | 1,694.00 | 1,694.00 | 1,670.00 | 1,680.00 | 1,628.35 | 191,516 |
| 2025-07-08 | 1,679.00 | 1,693.00 | 1,665.00 | 1,688.00 | 1,636.10 | 556,633 |
| 2025-07-07 | 1,660.00 | 1,676.00 | 1,650.00 | 1,676.00 | 1,624.47 | 358,574 |
| 2025-07-04 | 1,670.00 | 1,680.85 | 1,630.00 | 1,657.00 | 1,606.06 | 358,305 |
| 2025-07-03 | 1,620.00 | 1,640.00 | 1,594.00 | 1,636.00 | 1,585.70 | 455,688 |
| 2025-07-02 | 1,645.00 | 1,658.00 | 1,586.00 | 1,623.00 | 1,573.10 | 797,052 |
| 2025-07-01 | 1,731.00 | 1,735.00 | 1,706.00 | 1,727.00 | 1,673.90 | 205,946 |
| 2025-06-30 | 1,727.00 | 1,733.00 | 1,709.00 | 1,717.00 | 1,664.21 | 256,378 |
| 2025-06-27 | 1,773.00 | 1,774.00 | 1,706.00 | 1,725.00 | 1,671.97 | 296,959 |
| 2025-06-26 | 1,759.00 | 1,781.24 | 1,751.00 | 1,765.00 | 1,710.74 | 549,411 |
| 2025-06-25 | 1,763.00 | 1,763.00 | 1,741.00 | 1,749.00 | 1,695.23 | 291,145 |
| 2025-06-24 | 1,811.00 | 1,811.00 | 1,753.00 | 1,753.00 | 1,699.11 | 422,406 |
| 2025-06-23 | 1,840.00 | 1,840.00 | 1,775.00 | 1,775.00 | 1,720.43 | 542,207 |
| 2025-06-20 | 1,839.00 | 1,960.00 | 1,825.00 | 1,888.00 | 1,829.96 | 1,284,106 |
| 2025-06-19 | 1,849.00 | 1,861.00 | 1,821.00 | 1,832.00 | 1,775.68 | 329,316 |
| 2025-06-18 | 1,822.00 | 1,866.00 | 1,812.00 | 1,866.00 | 1,808.63 | 427,747 |
| 2025-06-17 | 1,844.00 | 1,857.00 | 1,813.97 | 1,836.00 | 1,779.55 | 562,208 |
| 2025-06-16 | 1,845.00 | 1,847.09 | 1,818.00 | 1,847.00 | 1,790.22 | 364,909 |
| 2025-06-13 | 1,845.00 | 1,846.00 | 1,817.00 | 1,832.00 | 1,775.68 | 148,288 |
| 2025-06-12 | 1,870.00 | 1,870.00 | 1,847.00 | 1,860.00 | 1,802.82 | 102,052 |
| 2025-06-11 | 1,859.00 | 1,865.00 | 1,831.00 | 1,856.00 | 1,798.94 | 190,172 |
| 2025-06-10 | 1,822.00 | 1,869.00 | 1,808.00 | 1,859.00 | 1,801.85 | 393,625 |
| 2025-06-09 | 1,816.00 | 1,829.00 | 1,786.73 | 1,820.00 | 1,764.05 | 119,895 |
| 2025-06-06 | 1,840.00 | 1,840.00 | 1,794.00 | 1,820.00 | 1,764.05 | 104,713 |
| 2025-06-05 | 1,808.00 | 1,829.00 | 1,800.00 | 1,816.00 | 1,760.17 | 185,003 |
| 2025-06-04 | 1,800.00 | 1,823.00 | 1,785.00 | 1,809.00 | 1,753.38 | 172,821 |
| 2025-06-03 | 1,795.00 | 1,806.00 | 1,774.00 | 1,787.00 | 1,732.06 | 172,882 |
| 2025-06-02 | 1,781.00 | 1,800.00 | 1,764.00 | 1,796.00 | 1,740.78 | 180,282 |
| 2025-05-30 | 1,796.00 | 1,817.00 | 1,786.00 | 1,791.00 | 1,735.94 | 375,989 |
| 2025-05-29 | 1,821.00 | 1,821.00 | 1,789.98 | 1,799.00 | 1,743.69 | 146,902 |
| 2025-05-28 | 1,766.00 | 1,858.75 | 1,757.00 | 1,793.00 | 1,737.88 | 440,244 |
| 2025-05-27 | 1,768.00 | 1,794.00 | 1,751.00 | 1,780.00 | 1,725.28 | 573,584 |
| 2025-05-23 | 1,790.00 | 1,790.00 | 1,720.00 | 1,747.00 | 1,693.29 | 224,608 |
| 2025-05-22 | 1,745.00 | 1,776.00 | 1,740.00 | 1,764.00 | 1,709.77 | 176,427 |
| 2025-05-21 | 1,799.00 | 1,810.00 | 1,754.00 | 1,774.00 | 1,719.46 | 228,617 |
| 2025-05-20 | 1,810.00 | 1,831.00 | 1,799.00 | 1,811.00 | 1,755.32 | 318,535 |
| 2025-05-19 | 1,806.00 | 1,835.00 | 1,792.00 | 1,824.00 | 1,767.92 | 799,995 |
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.