Cavendish plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	9.700	9.850	9.700	9.850	8.292	138,703
2024-03-13	9.850	9.850	9.850	9.850	8.292	45,743
2024-03-12	9.850	9.850	9.850	9.850	8.292	15,218
2024-03-11	9.850	9.850	9.850	9.850	8.292	177,800
2024-03-08	10.100	10.100	10.100	10.100	8.503	174,110
2024-03-07	9.850	9.850	9.850	9.850	8.292	446,694
2024-03-06	9.850	9.850	9.850	9.850	8.292	164,458
2024-03-05	9.850	9.850	9.850	9.850	8.292	963,443
2024-03-04	10.060	10.250	10.000	10.250	8.629	171,295
2024-03-01	9.760	9.760	9.760	9.760	8.217	59,794
2024-02-29	10.000	10.000	10.000	10.000	8.419	80,823
2024-02-28	10.500	10.500	10.500	10.500	8.840	269,220
2024-02-27	10.500	10.500	10.500	10.500	8.840	684,055
2024-02-26	10.600	11.500	10.500	10.500	8.840	117,642
2024-02-23	10.500	10.500	10.500	10.500	8.840	63,070
2024-02-22	10.500	10.500	10.500	10.500	8.840	134,548
2024-02-21	10.500	11.000	10.500	10.500	8.840	41,996
2024-02-20	10.500	11.000	10.500	11.000	9.261	298,602
2024-02-19	9.750	9.750	9.750	9.750	8.208	225,072
2024-02-16	10.750	10.750	10.750	10.750	9.050	75,450
2024-02-15	10.750	10.750	10.750	10.750	9.050	132,743
2024-02-14	9.800	10.750	9.800	10.750	9.050	0
2024-02-13	10.600	10.750	10.500	10.500	8.840	0
2024-02-12	11.000	11.000	11.000	11.000	9.261	0
2024-02-09	10.000	10.500	10.000	10.500	8.840	0
2024-02-08	10.500	10.500	10.500	10.500	8.840	0
2024-02-07	10.500	10.500	10.500	10.500	8.840	0
2024-02-06	10.500	10.500	10.500	10.500	8.840	0
2024-02-05	10.500	10.500	10.500	10.500	8.840	391,881
2024-02-02	10.250	10.250	10.250	10.250	8.629	0
2024-02-01	11.000	11.000	11.000	11.000	9.261	0
2024-01-31	11.350	11.350	11.000	11.000	9.261	221,682
2024-01-30	11.500	11.500	11.500	11.500	9.682	0
2024-01-29	11.500	11.500	11.500	11.500	9.682	0
2024-01-26	11.750	11.750	11.750	11.750	9.892	0
2024-01-25	10.850	10.850	10.850	10.850	9.134	0
2024-01-24	10.200	10.200	10.200	10.200	8.587	0
2024-01-23	9.750	9.750	9.750	9.750	8.208	0
2024-01-22	10.250	10.250	10.250	10.250	8.629	0
2024-01-19	10.500	10.500	10.500	10.500	8.840	0
2024-01-18	10.500	10.500	10.500	10.500	8.840	0
2024-01-17	10.750	10.750	10.750	10.750	9.050	0
2024-01-16	11.000	11.000	11.000	11.000	9.261	0
2024-01-15	11.750	11.750	11.750	11.750	9.892	0
2024-01-12	12.000	12.000	12.000	12.000	10.102	0
2024-01-11	11.400	11.400	11.400	11.400	9.597	0
2024-01-10	12.000	12.000	12.000	12.000	10.102	0
2024-01-09	11.000	11.000	11.000	11.000	9.261	0
2024-01-08	11.000	11.000	11.000	11.000	9.261	0
2024-01-05	12.250	12.250	12.250	12.250	10.313	0
2024-01-04	12.500	12.500	12.500	12.500	10.523	0
2024-01-03	12.495	12.750	12.000	12.750	10.734	0
2024-01-02	11.750	11.750	11.750	11.750	9.892	0
2023-12-29	12.200	12.400	12.200	12.400	10.439	0
2023-12-28	10.650	10.650	10.650	10.650	8.966	0
2023-12-27	10.650	10.650	10.650	10.650	8.966	0
2023-12-22	10.650	10.650	10.650	10.650	8.966	0
2023-12-21	10.900	10.900	10.900	10.900	9.176	0
2023-12-20	11.000	11.150	11.000	11.000	9.261	0
2023-12-19	8.600	10.250	8.500	10.250	8.629	0

← NewerPage 12 of 22 · 1,267 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.