Cavendish plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	13.600	14.000	13.600	13.600	11.449	54,601
2024-06-11	13.200	13.200	13.200	13.200	11.113	67,079
2024-06-10	13.750	13.750	13.750	13.750	11.576	85,000
2024-06-07	13.750	13.750	13.750	13.750	11.576	236,470
2024-06-06	13.750	13.750	13.750	13.750	11.576	793,638
2024-06-05	13.550	13.750	13.300	13.750	11.576	225,552
2024-06-04	13.200	13.200	13.200	13.200	11.113	69,410
2024-06-03	14.000	14.000	14.000	14.000	11.786	272,359
2024-05-31	14.000	14.000	14.000	14.000	11.786	192,775
2024-05-30	14.000	14.000	14.000	14.000	11.786	69,336
2024-05-29	14.000	14.000	14.000	14.000	11.786	227,103
2024-05-28	14.000	14.000	14.000	14.000	11.786	983,436
2024-05-24	13.500	13.500	13.500	13.500	11.365	184,506
2024-05-23	13.500	13.500	13.500	13.500	11.365	85,400
2024-05-22	13.600	13.600	13.500	13.500	11.365	282,308
2024-05-21	13.750	13.750	13.750	13.750	11.576	1,354,601
2024-05-20	12.200	13.800	12.200	13.800	11.618	1,901,939
2024-05-17	12.500	12.500	12.500	12.500	10.523	1,334,112
2024-05-16	11.500	11.500	11.500	11.500	9.682	99,137
2024-05-15	11.500	11.500	11.500	11.500	9.682	209,297
2024-05-14	11.500	11.500	11.500	11.500	9.682	194,885
2024-05-13	11.500	11.500	11.500	11.500	9.682	239,320
2024-05-10	11.500	11.500	11.500	11.500	9.682	214,527
2024-05-09	11.250	11.250	11.250	11.250	9.471	272,222
2024-05-08	11.250	11.250	11.250	11.250	9.471	170,541
2024-05-07	11.250	11.250	11.250	11.250	9.471	235,758
2024-05-03	11.000	11.000	11.000	11.000	9.261	157,746
2024-05-02	11.000	11.000	11.000	11.000	9.261	532,796
2024-05-01	11.000	11.000	11.000	11.000	9.261	713,703
2024-04-30	10.750	10.750	10.750	10.750	9.050	510,100
2024-04-29	11.000	11.000	11.000	11.000	9.261	193,798
2024-04-26	11.000	11.000	11.000	11.000	9.261	103,861
2024-04-25	10.500	10.500	10.500	10.500	8.840	112,416
2024-04-24	10.400	10.400	10.400	10.400	8.755	582,176
2024-04-23	10.300	10.300	10.300	10.300	8.671	521,658
2024-04-22	10.300	10.300	10.300	10.300	8.671	189,325
2024-04-19	10.400	10.400	10.400	10.400	8.755	638,356
2024-04-18	10.400	10.400	10.400	10.400	8.755	986,135
2024-04-17	10.900	10.900	10.900	10.900	9.176	23,744
2024-04-16	11.400	11.400	10.900	10.900	9.176	313,243
2024-04-15	11.750	11.750	11.750	11.750	9.892	314,170
2024-04-12	11.500	11.500	11.500	11.500	9.682	768,814
2024-04-11	10.600	11.050	10.600	11.050	9.303	437,963
2024-04-10	10.750	10.750	10.750	10.750	9.050	222,546
2024-04-09	11.000	11.000	11.000	11.000	9.261	372,067
2024-04-08	11.000	11.000	11.000	11.000	9.261	68,501
2024-04-05	11.200	11.200	11.000	11.000	9.261	554,978
2024-04-04	11.300	11.500	11.300	11.500	9.682	5,451,986
2024-04-03	8.650	8.650	8.650	8.650	7.282	521,318
2024-04-02	8.650	8.650	8.650	8.650	7.282	211,938
2024-03-28	8.500	8.500	8.500	8.500	7.156	820,589
2024-03-27	8.450	8.450	8.450	8.450	7.114	812,250
2024-03-26	9.000	9.000	9.000	9.000	7.577	298,081
2024-03-25	9.010	9.500	9.000	9.500	7.998	400,591
2024-03-22	9.250	9.250	9.250	9.250	7.787	440,198
2024-03-21	9.350	9.350	9.200	9.350	7.872	386,536
2024-03-20	9.600	9.600	9.600	9.600	8.082	235,989
2024-03-19	9.800	9.800	9.800	9.800	8.250	124,727
2024-03-18	9.800	9.800	9.800	9.800	8.250	329,485
2024-03-15	9.850	9.850	9.850	9.850	8.292	71,660

← NewerPage 11 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.