Softcat plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-16 | 1,841.00 | 1,852.00 | 1,825.00 | 1,831.00 | 1,774.71 | 345,842 |
| 2025-05-15 | 1,830.00 | 1,837.00 | 1,767.00 | 1,830.00 | 1,773.74 | 233,344 |
| 2025-05-14 | 1,815.00 | 1,815.00 | 1,783.00 | 1,808.00 | 1,752.41 | 202,448 |
| 2025-05-13 | 1,798.00 | 1,808.00 | 1,766.00 | 1,779.00 | 1,724.31 | 228,028 |
| 2025-05-12 | 1,805.00 | 1,831.00 | 1,775.46 | 1,791.00 | 1,735.94 | 242,085 |
| 2025-05-09 | 1,828.00 | 1,830.00 | 1,799.00 | 1,800.00 | 1,744.66 | 560,344 |
| 2025-05-08 | 1,765.00 | 1,808.00 | 1,760.00 | 1,805.00 | 1,749.51 | 451,903 |
| 2025-05-07 | 1,730.00 | 1,769.00 | 1,730.00 | 1,764.00 | 1,709.77 | 284,308 |
| 2025-05-06 | 1,728.00 | 1,751.00 | 1,717.00 | 1,741.00 | 1,687.47 | 255,440 |
| 2025-05-02 | 1,694.00 | 1,726.00 | 1,693.00 | 1,715.00 | 1,662.27 | 254,974 |
| 2025-05-01 | 1,687.00 | 1,717.00 | 1,675.00 | 1,703.00 | 1,650.64 | 111,253 |
| 2025-04-30 | 1,686.00 | 1,686.00 | 1,640.00 | 1,671.00 | 1,619.63 | 356,517 |
| 2025-04-29 | 1,637.00 | 1,647.00 | 1,625.00 | 1,647.00 | 1,596.36 | 124,692 |
| 2025-04-28 | 1,608.00 | 1,641.00 | 1,589.00 | 1,630.00 | 1,579.89 | 318,457 |
| 2025-04-25 | 1,587.00 | 1,603.00 | 1,575.00 | 1,595.00 | 1,545.96 | 160,859 |
| 2025-04-24 | 1,590.00 | 1,607.00 | 1,573.00 | 1,582.00 | 1,533.36 | 236,202 |
| 2025-04-23 | 1,623.00 | 1,649.00 | 1,599.00 | 1,599.00 | 1,549.84 | 366,889 |
| 2025-04-22 | 1,584.00 | 1,607.00 | 1,566.00 | 1,607.00 | 1,557.59 | 387,733 |
| 2025-04-17 | 1,587.00 | 1,597.00 | 1,577.00 | 1,584.00 | 1,535.30 | 267,360 |
| 2025-04-16 | 1,584.00 | 1,598.00 | 1,565.00 | 1,598.00 | 1,548.87 | 231,997 |
| 2025-04-15 | 1,564.00 | 1,588.00 | 1,529.00 | 1,584.00 | 1,535.30 | 156,181 |
| 2025-04-14 | 1,554.00 | 1,568.00 | 1,524.00 | 1,562.00 | 1,513.98 | 205,751 |
| 2025-04-11 | 1,537.00 | 1,546.75 | 1,488.00 | 1,527.00 | 1,480.05 | 176,019 |
| 2025-04-10 | 1,554.00 | 1,585.00 | 1,508.00 | 1,521.00 | 1,474.24 | 270,455 |
| 2025-04-09 | 1,488.00 | 1,525.00 | 1,467.00 | 1,470.00 | 1,416.18 | 249,498 |
| 2025-04-08 | 1,517.00 | 1,554.00 | 1,485.00 | 1,550.00 | 1,493.25 | 306,174 |
| 2025-04-07 | 1,492.00 | 1,554.00 | 1,458.00 | 1,485.00 | 1,430.63 | 469,953 |
| 2025-04-04 | 1,636.00 | 1,636.00 | 1,510.00 | 1,553.00 | 1,496.14 | 470,241 |
| 2025-04-03 | 1,591.00 | 1,603.00 | 1,580.00 | 1,597.00 | 1,538.53 | 308,765 |
| 2025-04-02 | 1,582.00 | 1,624.00 | 1,582.00 | 1,610.00 | 1,551.05 | 164,295 |
| 2025-04-01 | 1,595.00 | 1,627.00 | 1,581.00 | 1,616.00 | 1,556.83 | 355,335 |
| 2025-03-31 | 1,604.00 | 1,609.00 | 1,580.00 | 1,581.00 | 1,523.12 | 377,357 |
| 2025-03-28 | 1,633.00 | 1,645.00 | 1,600.00 | 1,613.00 | 1,553.94 | 174,747 |
| 2025-03-27 | 1,655.00 | 1,655.00 | 1,625.00 | 1,638.00 | 1,578.03 | 226,323 |
| 2025-03-26 | 1,660.00 | 1,681.00 | 1,647.00 | 1,656.00 | 1,595.37 | 589,854 |
| 2025-03-25 | 1,654.00 | 1,685.00 | 1,646.00 | 1,664.00 | 1,603.08 | 477,256 |
| 2025-03-24 | 1,625.00 | 1,671.00 | 1,625.00 | 1,655.00 | 1,594.41 | 155,970 |
| 2025-03-21 | 1,670.00 | 1,683.00 | 1,633.00 | 1,647.00 | 1,586.70 | 483,662 |
| 2025-03-20 | 1,739.00 | 1,777.00 | 1,657.00 | 1,673.00 | 1,611.75 | 516,144 |
| 2025-03-19 | 1,742.00 | 1,836.00 | 1,729.00 | 1,729.00 | 1,665.70 | 915,282 |
| 2025-03-18 | 1,529.00 | 1,629.00 | 1,500.00 | 1,623.00 | 1,563.58 | 667,853 |
| 2025-03-17 | 1,489.00 | 1,516.00 | 1,484.00 | 1,501.00 | 1,446.04 | 178,039 |
| 2025-03-14 | 1,427.00 | 1,493.00 | 1,427.00 | 1,493.00 | 1,438.34 | 567,845 |
| 2025-03-13 | 1,499.00 | 1,508.00 | 1,451.00 | 1,451.00 | 1,397.88 | 421,376 |
| 2025-03-12 | 1,546.00 | 1,546.00 | 1,491.00 | 1,501.00 | 1,446.04 | 207,996 |
| 2025-03-11 | 1,566.00 | 1,566.00 | 1,507.00 | 1,507.00 | 1,451.83 | 159,609 |
| 2025-03-10 | 1,555.00 | 1,562.00 | 1,524.00 | 1,526.00 | 1,470.13 | 182,082 |
| 2025-03-07 | 1,502.00 | 1,573.00 | 1,502.00 | 1,549.00 | 1,492.29 | 842,266 |
| 2025-03-06 | 1,540.00 | 1,548.00 | 1,519.00 | 1,537.00 | 1,480.73 | 346,783 |
| 2025-03-05 | 1,524.00 | 1,530.00 | 1,498.00 | 1,524.00 | 1,468.20 | 314,213 |
| 2025-03-04 | 1,567.00 | 1,567.00 | 1,488.00 | 1,492.00 | 1,437.37 | 298,126 |
| 2025-03-03 | 1,545.00 | 1,545.00 | 1,503.00 | 1,535.00 | 1,478.80 | 188,737 |
| 2025-02-28 | 1,545.00 | 1,546.00 | 1,507.00 | 1,508.00 | 1,452.79 | 539,000 |
| 2025-02-27 | 1,551.00 | 1,586.00 | 1,538.00 | 1,544.00 | 1,487.47 | 280,383 |
| 2025-02-26 | 1,575.00 | 1,592.00 | 1,565.00 | 1,586.00 | 1,527.93 | 170,937 |
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.