Cavendish plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	12.000	12.000	12.000	12.000	10.102	0
2024-09-04	12.000	12.000	12.000	12.000	10.102	0
2024-09-03	12.400	12.500	12.400	12.500	10.523	21,242
2024-09-02	12.500	12.500	12.500	12.500	10.523	0
2024-08-30	12.500	12.500	12.500	12.500	10.523	0
2024-08-29	12.250	12.250	12.250	12.250	10.313	0
2024-08-28	12.000	12.000	12.000	12.000	10.102	0
2024-08-27	12.000	12.000	12.000	12.000	10.102	0
2024-08-23	12.000	12.000	12.000	12.000	10.102	0
2024-08-22	12.000	12.000	12.000	12.000	10.102	0
2024-08-21	12.000	12.000	12.000	12.000	10.102	0
2024-08-20	11.880	12.000	11.500	12.000	10.102	0
2024-08-19	11.850	11.850	11.850	11.850	9.976	0
2024-08-16	11.850	11.850	11.850	11.850	9.976	0
2024-08-15	11.850	11.850	11.850	11.850	9.976	0
2024-08-14	12.100	12.100	12.100	12.100	10.187	0
2024-08-13	12.250	12.250	12.250	12.250	10.313	0
2024-08-12	12.250	12.250	12.250	12.250	10.313	0
2024-08-09	12.250	12.250	12.250	12.250	10.313	52,016
2024-08-08	12.250	12.250	12.250	12.250	10.313	49,679
2024-08-07	12.500	12.500	12.500	12.500	10.523	241,189
2024-08-06	12.000	12.000	12.000	12.000	10.102	58,586
2024-08-05	11.500	11.500	11.500	11.500	9.682	585,749
2024-08-02	12.250	12.250	12.250	12.250	10.313	101,307
2024-08-01	12.400	12.400	12.400	12.400	10.439	256,202
2024-07-31	12.250	12.250	12.250	12.250	10.313	121,736
2024-07-30	12.000	12.000	12.000	12.000	10.102	215,890
2024-07-29	12.000	12.000	12.000	12.000	10.102	515,375
2024-07-26	12.750	12.750	12.750	12.750	10.734	55,551
2024-07-25	12.750	12.750	12.750	12.750	10.734	40,872
2024-07-24	12.750	12.750	12.750	12.750	10.734	0
2024-07-23	12.750	12.750	12.750	12.750	10.734	25,038
2024-07-22	12.750	12.750	12.750	12.750	10.734	149,814
2024-07-19	12.750	12.750	12.750	12.750	10.734	84,441
2024-07-18	12.500	12.500	12.500	12.500	10.523	227,811
2024-07-17	12.000	12.000	12.000	12.000	10.102	119,979
2024-07-16	11.750	11.750	11.750	11.750	9.892	1,058,473
2024-07-15	13.000	13.000	12.500	12.500	10.523	2,640,138
2024-07-12	13.650	13.650	13.650	13.650	11.492	236,059
2024-07-11	13.000	13.000	13.000	13.000	10.944	226,586
2024-07-10	13.000	13.000	13.000	13.000	10.944	331,516
2024-07-09	13.500	13.500	13.500	13.500	11.365	325,617
2024-07-08	13.500	13.500	13.500	13.500	11.365	154,464
2024-07-05	14.300	14.300	14.300	14.300	12.039	864,633
2024-07-04	12.500	12.500	12.500	12.500	10.523	130,333
2024-07-03	12.500	12.500	12.500	12.500	10.523	115,347
2024-07-02	12.500	12.500	12.500	12.500	10.523	62,070
2024-07-01	12.500	12.500	12.500	12.500	10.523	286,724
2024-06-28	12.150	12.150	12.150	12.150	10.229	224,883
2024-06-27	12.150	12.150	12.150	12.150	10.229	107,049
2024-06-26	12.250	12.250	12.250	12.250	10.313	725,663
2024-06-25	12.250	12.250	12.250	12.250	10.313	27,357
2024-06-24	12.250	12.250	12.250	12.250	10.313	488,676
2024-06-21	12.250	12.250	12.250	12.250	10.313	116,207
2024-06-20	12.500	12.500	12.500	12.500	10.523	300,156
2024-06-19	12.500	12.500	12.500	12.500	10.523	105,742
2024-06-18	13.000	13.000	13.000	13.000	10.944	191,759
2024-06-17	13.250	13.250	12.700	13.250	11.155	248,390
2024-06-14	13.500	13.500	13.500	13.500	11.365	199,083
2024-06-13	13.600	13.600	13.300	13.600	11.449	742,309

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0050 GBP
2025-11-20	0.0030 GBP
2025-09-18	0.0050 GBP
2024-11-21	0.0030 GBP
2024-09-19	0.0025 GBP
2022-09-22	0.0115 GBP
2022-01-06	0.0060 GBP
2021-07-29	0.0100 GBP
2020-12-03	0.0050 GBP
2019-12-19	0.0042 GBP
2019-07-18	0.0036 GBP
2019-01-31	0.0015 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.