Softcat plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,620.00 | 1,625.00 | 1,599.00 | 1,600.00 | 1,541.42 | 270,368 |
| 2024-11-21 | 1,573.00 | 1,628.00 | 1,559.00 | 1,597.00 | 1,538.53 | 239,588 |
| 2024-11-20 | 1,621.00 | 1,651.00 | 1,590.00 | 1,590.00 | 1,531.79 | 177,033 |
| 2024-11-19 | 1,627.00 | 1,637.00 | 1,604.00 | 1,637.00 | 1,577.07 | 130,267 |
| 2024-11-18 | 1,620.00 | 1,631.00 | 1,607.00 | 1,622.00 | 1,562.61 | 105,211 |
| 2024-11-15 | 1,612.00 | 1,680.00 | 1,597.00 | 1,620.00 | 1,560.69 | 141,603 |
| 2024-11-14 | 1,613.00 | 1,659.00 | 1,608.00 | 1,656.00 | 1,595.37 | 147,308 |
| 2024-11-13 | 1,635.00 | 1,663.00 | 1,616.00 | 1,648.00 | 1,587.66 | 293,228 |
| 2024-11-12 | 1,683.00 | 1,701.00 | 1,675.00 | 1,678.00 | 1,616.56 | 1,009,792 |
| 2024-11-11 | 1,716.00 | 1,717.00 | 1,665.00 | 1,691.00 | 1,629.09 | 106,907 |
| 2024-11-08 | 1,650.00 | 1,701.66 | 1,650.00 | 1,675.00 | 1,613.67 | 150,377 |
| 2024-11-07 | 1,700.00 | 1,710.00 | 1,652.00 | 1,674.00 | 1,612.71 | 236,943 |
| 2024-11-06 | 1,719.00 | 1,735.00 | 1,673.00 | 1,683.00 | 1,583.81 | 218,610 |
| 2024-11-05 | 1,671.00 | 1,718.00 | 1,671.00 | 1,713.00 | 1,612.04 | 297,013 |
| 2024-11-04 | 1,713.00 | 1,724.00 | 1,699.00 | 1,707.00 | 1,606.39 | 267,517 |
| 2024-11-01 | 1,687.00 | 1,724.00 | 1,685.00 | 1,724.00 | 1,622.39 | 179,353 |
| 2024-10-31 | 1,761.00 | 1,767.50 | 1,695.00 | 1,695.00 | 1,595.10 | 479,013 |
| 2024-10-30 | 1,790.00 | 1,799.00 | 1,750.00 | 1,777.00 | 1,672.27 | 371,737 |
| 2024-10-29 | 1,780.00 | 1,800.00 | 1,755.00 | 1,795.00 | 1,689.21 | 336,098 |
| 2024-10-28 | 1,710.00 | 1,773.00 | 1,703.00 | 1,766.00 | 1,661.92 | 437,669 |
| 2024-10-25 | 1,683.00 | 1,716.00 | 1,661.00 | 1,716.00 | 1,614.86 | 500,729 |
| 2024-10-24 | 1,585.00 | 1,736.00 | 1,585.00 | 1,686.00 | 1,586.63 | 1,558,957 |
| 2024-10-23 | 1,535.00 | 1,540.00 | 1,519.00 | 1,532.00 | 1,441.71 | 253,824 |
| 2024-10-22 | 1,569.00 | 1,569.00 | 1,515.00 | 1,538.00 | 1,447.36 | 138,007 |
| 2024-10-21 | 1,561.00 | 1,562.00 | 1,525.00 | 1,536.00 | 1,445.47 | 236,614 |
| 2024-10-18 | 1,504.00 | 1,549.00 | 1,495.00 | 1,549.00 | 1,457.71 | 308,372 |
| 2024-10-17 | 1,556.00 | 1,556.00 | 1,492.00 | 1,533.00 | 1,442.65 | 392,081 |
| 2024-10-16 | 1,518.00 | 1,532.00 | 1,514.00 | 1,521.00 | 1,431.36 | 207,549 |
| 2024-10-15 | 1,559.00 | 1,559.00 | 1,510.00 | 1,511.00 | 1,421.95 | 294,465 |
| 2024-10-14 | 1,549.00 | 1,549.00 | 1,514.00 | 1,534.00 | 1,443.59 | 198,318 |
| 2024-10-11 | 1,549.00 | 1,549.00 | 1,480.00 | 1,518.00 | 1,428.53 | 258,727 |
| 2024-10-10 | 1,529.00 | 1,538.00 | 1,501.00 | 1,520.00 | 1,430.42 | 116,721 |
| 2024-10-09 | 1,503.00 | 1,540.00 | 1,503.00 | 1,538.00 | 1,447.36 | 144,676 |
| 2024-10-08 | 1,526.00 | 1,568.00 | 1,511.00 | 1,527.00 | 1,437.00 | 312,091 |
| 2024-10-07 | 1,550.00 | 1,574.00 | 1,550.00 | 1,559.00 | 1,467.12 | 163,446 |
| 2024-10-04 | 1,550.00 | 1,586.00 | 1,541.00 | 1,567.00 | 1,474.65 | 206,165 |
| 2024-10-03 | 1,544.00 | 1,556.00 | 1,540.00 | 1,553.00 | 1,461.47 | 134,685 |
| 2024-10-02 | 1,505.00 | 1,560.00 | 1,505.00 | 1,551.00 | 1,459.59 | 180,200 |
| 2024-10-01 | 1,547.00 | 1,578.00 | 1,542.90 | 1,544.00 | 1,453.00 | 494,628 |
| 2024-09-30 | 1,567.00 | 1,592.00 | 1,529.00 | 1,552.00 | 1,460.53 | 329,490 |
| 2024-09-27 | 1,545.00 | 1,569.00 | 1,540.00 | 1,569.00 | 1,476.53 | 185,846 |
| 2024-09-26 | 1,482.00 | 1,555.00 | 1,482.00 | 1,547.00 | 1,455.82 | 298,959 |
| 2024-09-25 | 1,496.00 | 1,525.00 | 1,496.00 | 1,522.00 | 1,432.30 | 204,124 |
| 2024-09-24 | 1,522.00 | 1,535.00 | 1,501.00 | 1,508.00 | 1,419.12 | 88,161 |
| 2024-09-23 | 1,503.00 | 1,542.00 | 1,503.00 | 1,517.00 | 1,427.59 | 144,726 |
| 2024-09-20 | 1,553.00 | 1,573.00 | 1,527.00 | 1,529.00 | 1,438.89 | 758,125 |
| 2024-09-19 | 1,514.00 | 1,580.00 | 1,509.00 | 1,573.00 | 1,480.29 | 193,725 |
| 2024-09-18 | 1,540.00 | 1,540.00 | 1,487.00 | 1,496.00 | 1,407.83 | 189,498 |
| 2024-09-17 | 1,500.00 | 1,518.00 | 1,476.85 | 1,503.00 | 1,414.42 | 571,105 |
| 2024-09-16 | 1,483.00 | 1,509.00 | 1,472.00 | 1,476.00 | 1,389.01 | 278,037 |
| 2024-09-13 | 1,499.00 | 1,500.00 | 1,457.40 | 1,491.00 | 1,403.13 | 349,326 |
| 2024-09-12 | 1,431.00 | 1,504.00 | 1,431.00 | 1,488.00 | 1,400.30 | 483,714 |
| 2024-09-11 | 1,499.00 | 1,500.00 | 1,462.00 | 1,470.00 | 1,383.36 | 190,691 |
| 2024-09-10 | 1,456.00 | 1,493.00 | 1,456.00 | 1,487.00 | 1,399.36 | 197,278 |
| 2024-09-09 | 1,494.00 | 1,525.00 | 1,468.00 | 1,478.00 | 1,390.89 | 172,182 |
| 2024-09-06 | 1,495.00 | 1,522.99 | 1,486.00 | 1,495.00 | 1,406.89 | 243,494 |
| 2024-09-05 | 1,530.00 | 1,533.00 | 1,507.00 | 1,514.00 | 1,424.77 | 253,279 |
| 2024-09-04 | 1,517.00 | 1,580.00 | 1,515.00 | 1,530.00 | 1,439.83 | 135,557 |
| 2024-09-03 | 1,580.00 | 1,580.00 | 1,546.00 | 1,546.00 | 1,454.88 | 251,843 |
| 2024-09-02 | 1,567.00 | 1,595.00 | 1,540.00 | 1,574.00 | 1,481.23 | 374,259 |
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.