Softcat plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1,614.00 | 1,650.00 | 1,602.00 | 1,605.00 | 1,546.24 | 393,336 |
| 2025-02-18 | 1,641.00 | 1,666.00 | 1,640.00 | 1,640.00 | 1,579.96 | 141,991 |
| 2025-02-17 | 1,611.00 | 1,661.00 | 1,611.00 | 1,661.00 | 1,600.19 | 106,134 |
| 2025-02-14 | 1,676.00 | 1,676.00 | 1,601.00 | 1,649.00 | 1,588.63 | 185,072 |
| 2025-02-13 | 1,626.00 | 1,642.80 | 1,615.00 | 1,640.00 | 1,579.96 | 425,761 |
| 2025-02-12 | 1,593.00 | 1,639.08 | 1,593.00 | 1,622.00 | 1,562.61 | 331,435 |
| 2025-02-11 | 1,617.00 | 1,630.00 | 1,612.85 | 1,624.00 | 1,564.54 | 521,814 |
| 2025-02-10 | 1,609.00 | 1,627.00 | 1,590.00 | 1,623.00 | 1,563.58 | 139,148 |
| 2025-02-07 | 1,615.00 | 1,615.00 | 1,593.00 | 1,603.00 | 1,544.31 | 279,928 |
| 2025-02-06 | 1,600.00 | 1,607.00 | 1,552.00 | 1,605.00 | 1,546.24 | 225,157 |
| 2025-02-05 | 1,563.00 | 1,601.00 | 1,555.00 | 1,578.00 | 1,520.23 | 260,351 |
| 2025-02-04 | 1,592.00 | 1,611.00 | 1,580.00 | 1,603.00 | 1,544.31 | 172,579 |
| 2025-02-03 | 1,571.00 | 1,610.00 | 1,561.00 | 1,598.00 | 1,539.49 | 328,565 |
| 2025-01-31 | 1,555.00 | 1,616.00 | 1,553.00 | 1,604.00 | 1,545.27 | 416,601 |
| 2025-01-30 | 1,530.00 | 1,560.00 | 1,525.80 | 1,560.00 | 1,502.88 | 125,217 |
| 2025-01-29 | 1,525.00 | 1,538.00 | 1,500.00 | 1,530.00 | 1,473.98 | 254,815 |
| 2025-01-28 | 1,479.00 | 1,523.00 | 1,467.00 | 1,497.00 | 1,442.19 | 311,580 |
| 2025-01-27 | 1,512.00 | 1,538.00 | 1,476.00 | 1,522.00 | 1,466.28 | 194,564 |
| 2025-01-24 | 1,504.00 | 1,535.00 | 1,504.00 | 1,529.00 | 1,473.02 | 206,237 |
| 2025-01-23 | 1,536.00 | 1,536.00 | 1,476.00 | 1,514.00 | 1,458.57 | 159,911 |
| 2025-01-22 | 1,499.00 | 1,537.00 | 1,499.00 | 1,505.00 | 1,449.90 | 219,249 |
| 2025-01-21 | 1,480.00 | 1,501.00 | 1,456.00 | 1,495.00 | 1,440.26 | 594,129 |
| 2025-01-20 | 1,479.00 | 1,511.00 | 1,466.98 | 1,476.00 | 1,421.96 | 137,135 |
| 2025-01-17 | 1,500.00 | 1,515.00 | 1,479.00 | 1,491.00 | 1,436.41 | 465,005 |
| 2025-01-16 | 1,513.00 | 1,515.00 | 1,483.00 | 1,496.00 | 1,441.23 | 212,449 |
| 2025-01-15 | 1,470.00 | 1,498.00 | 1,470.00 | 1,487.00 | 1,432.56 | 236,216 |
| 2025-01-14 | 1,451.00 | 1,488.00 | 1,451.00 | 1,460.00 | 1,406.55 | 278,326 |
| 2025-01-13 | 1,470.00 | 1,501.55 | 1,466.00 | 1,466.00 | 1,412.33 | 422,896 |
| 2025-01-10 | 1,487.00 | 1,503.00 | 1,464.00 | 1,495.00 | 1,440.26 | 189,256 |
| 2025-01-09 | 1,465.00 | 1,482.00 | 1,449.87 | 1,482.00 | 1,427.74 | 235,641 |
| 2025-01-08 | 1,542.00 | 1,588.00 | 1,466.00 | 1,471.00 | 1,417.14 | 179,854 |
| 2025-01-07 | 1,566.00 | 1,566.00 | 1,522.00 | 1,536.00 | 1,479.76 | 120,495 |
| 2025-01-06 | 1,495.00 | 1,561.00 | 1,489.00 | 1,547.00 | 1,490.36 | 142,308 |
| 2025-01-03 | 1,557.00 | 1,557.00 | 1,497.00 | 1,520.00 | 1,464.35 | 83,394 |
| 2025-01-02 | 1,526.00 | 1,532.00 | 1,511.50 | 1,525.00 | 1,469.17 | 92,706 |
| 2024-12-31 | 1,553.00 | 1,553.00 | 1,517.95 | 1,524.00 | 1,468.20 | 38,175 |
| 2024-12-30 | 1,534.00 | 1,539.00 | 1,505.00 | 1,515.00 | 1,459.53 | 70,426 |
| 2024-12-27 | 1,506.00 | 1,551.00 | 1,506.00 | 1,534.00 | 1,477.84 | 147,445 |
| 2024-12-24 | 1,568.00 | 1,568.00 | 1,531.00 | 1,540.00 | 1,483.62 | 63,911 |
| 2024-12-23 | 1,492.00 | 1,547.00 | 1,492.00 | 1,534.00 | 1,477.84 | 146,127 |
| 2024-12-20 | 1,507.00 | 1,537.00 | 1,465.00 | 1,524.00 | 1,468.20 | 726,305 |
| 2024-12-19 | 1,491.00 | 1,507.00 | 1,480.00 | 1,507.00 | 1,451.83 | 330,418 |
| 2024-12-18 | 1,513.00 | 1,524.00 | 1,498.40 | 1,514.00 | 1,458.57 | 332,896 |
| 2024-12-17 | 1,527.00 | 1,532.00 | 1,500.28 | 1,504.00 | 1,448.93 | 156,976 |
| 2024-12-16 | 1,506.00 | 1,531.19 | 1,506.00 | 1,522.00 | 1,466.28 | 205,181 |
| 2024-12-13 | 1,550.00 | 1,550.00 | 1,518.00 | 1,526.00 | 1,470.13 | 204,412 |
| 2024-12-12 | 1,573.00 | 1,573.00 | 1,512.00 | 1,524.00 | 1,468.20 | 367,158 |
| 2024-12-11 | 1,540.00 | 1,550.00 | 1,532.00 | 1,538.00 | 1,481.69 | 241,640 |
| 2024-12-10 | 1,559.00 | 1,573.00 | 1,540.00 | 1,551.00 | 1,494.21 | 135,658 |
| 2024-12-09 | 1,592.00 | 1,592.00 | 1,558.00 | 1,574.00 | 1,516.37 | 152,758 |
| 2024-12-06 | 1,569.00 | 1,580.00 | 1,549.75 | 1,572.00 | 1,514.45 | 92,250 |
| 2024-12-05 | 1,596.00 | 1,596.00 | 1,558.00 | 1,577.00 | 1,519.26 | 426,924 |
| 2024-12-04 | 1,596.00 | 1,596.00 | 1,561.00 | 1,577.00 | 1,519.26 | 538,760 |
| 2024-12-03 | 1,590.00 | 1,590.00 | 1,557.55 | 1,573.00 | 1,515.41 | 144,649 |
| 2024-12-02 | 1,546.00 | 1,588.95 | 1,546.00 | 1,565.00 | 1,507.70 | 160,500 |
| 2024-11-29 | 1,564.00 | 1,591.00 | 1,564.00 | 1,578.00 | 1,520.23 | 126,398 |
| 2024-11-28 | 1,591.00 | 1,610.00 | 1,581.70 | 1,586.00 | 1,527.93 | 77,641 |
| 2024-11-27 | 1,652.00 | 1,652.00 | 1,577.00 | 1,588.00 | 1,529.86 | 290,072 |
| 2024-11-26 | 1,647.00 | 1,647.00 | 1,606.00 | 1,612.00 | 1,552.98 | 191,084 |
| 2024-11-25 | 1,605.00 | 1,630.00 | 1,599.00 | 1,630.00 | 1,570.32 | 584,589 |
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.