Softcat plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,638.00 | 1,663.00 | 1,609.00 | 1,663.00 | 1,663.00 | 460,741 |
| 2026-10-22 | 1,663.00 | 1,701.00 | 1,643.00 | 1,643.00 | 1,643.00 | 479,096 |
| 2026-10-21 | 1,730.00 | 1,730.00 | 1,681.00 | 1,690.00 | 1,690.00 | 451,349 |
| 2026-10-20 | 1,728.00 | 1,728.00 | 1,685.00 | 1,714.00 | 1,714.00 | 376,742 |
| 2026-10-19 | 1,713.00 | 1,725.00 | 1,674.00 | 1,720.00 | 1,720.00 | 518,800 |
| 2026-10-16 | 1,713.00 | 1,740.00 | 1,685.00 | 1,700.00 | 1,700.00 | 1,281,512 |
| 2026-10-15 | 1,715.00 | 1,733.00 | 1,661.00 | 1,697.00 | 1,697.00 | 974,388 |
| 2026-10-14 | 1,875.00 | 1,890.00 | 1,708.00 | 1,719.00 | 1,719.00 | 972,623 |
| 2026-10-13 | 1,925.00 | 1,925.00 | 1,875.00 | 1,924.00 | 1,924.00 | 369,252 |
| 2026-10-12 | 1,825.00 | 1,906.00 | 1,825.00 | 1,904.00 | 1,904.00 | 321,179 |
| 2026-10-09 | 1,857.00 | 1,884.00 | 1,815.00 | 1,872.00 | 1,872.00 | 352,384 |
| 2026-10-08 | 1,868.00 | 1,868.00 | 1,818.16 | 1,837.00 | 1,837.00 | 371,283 |
| 2026-10-07 | 1,820.00 | 1,838.00 | 1,809.00 | 1,825.00 | 1,825.00 | 348,287 |
| 2026-10-06 | 1,860.00 | 1,860.00 | 1,825.00 | 1,833.00 | 1,833.00 | 367,767 |
| 2026-10-05 | 1,812.00 | 1,875.00 | 1,812.00 | 1,835.00 | 1,835.00 | 383,686 |
| 2026-10-02 | 1,858.00 | 1,885.00 | 1,850.00 | 1,866.00 | 1,866.00 | 401,240 |
| 2026-10-01 | 1,835.00 | 1,875.00 | 1,797.00 | 1,856.00 | 1,856.00 | 997,606 |
| 2026-09-30 | 1,805.00 | 1,840.00 | 1,788.00 | 1,839.00 | 1,839.00 | 1,025,761 |
| 2026-09-29 | 1,796.00 | 1,810.00 | 1,786.00 | 1,805.00 | 1,805.00 | 321,671 |
| 2026-09-28 | 1,783.00 | 1,818.00 | 1,777.00 | 1,791.00 | 1,791.00 | 410,868 |
| 2026-09-25 | 1,803.00 | 1,822.00 | 1,763.00 | 1,789.00 | 1,789.00 | 437,351 |
| 2026-09-24 | 1,849.00 | 1,849.00 | 1,779.00 | 1,784.00 | 1,784.00 | 1,250,485 |
| 2026-09-23 | 1,917.00 | 1,942.00 | 1,833.00 | 1,847.00 | 1,847.00 | 1,232,064 |
Page 1 of 1 · 23 trading days
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.