Cavendish plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	8.166	8.500	8.000	8.500	7.156	0
2023-12-15	8.500	8.500	8.500	8.500	7.156	0
2023-12-14	8.150	8.150	8.150	8.150	6.861	0
2023-12-13	7.750	7.750	7.360	7.750	6.525	0
2023-12-12	7.750	7.750	7.750	7.750	6.525	0
2023-12-11	7.585	7.750	7.500	7.750	6.525	0
2023-12-08	7.850	7.850	7.850	7.850	6.609	0
2023-12-07	7.750	7.750	7.750	7.750	6.525	0
2023-12-06	7.750	7.750	7.750	7.750	6.525	0
2023-12-05	8.000	8.000	8.000	8.000	6.735	0
2023-12-04	8.000	8.000	8.000	8.000	6.735	0
2023-12-01	7.675	8.000	7.500	8.000	6.735	0
2023-11-30	7.750	7.750	7.750	7.750	6.525	0
2023-11-29	7.750	7.750	7.750	7.750	6.525	0
2023-11-28	7.750	7.750	7.750	7.750	6.525	0
2023-11-27	7.900	7.900	7.900	7.900	6.651	0
2023-11-24	7.900	7.900	7.900	7.900	6.651	0
2023-11-23	7.500	7.500	7.500	7.500	6.314	0
2023-11-22	7.500	7.500	7.500	7.500	6.314	0
2023-11-21	7.500	7.500	7.500	7.500	6.314	0
2023-11-20	7.500	7.500	7.500	7.500	6.314	0
2023-11-17	7.250	7.250	7.250	7.250	6.104	0
2023-11-16	7.150	7.150	7.150	7.150	6.019	0
2023-11-15	7.000	7.150	7.000	7.150	6.019	0
2023-11-14	7.150	7.150	7.150	7.150	6.019	0
2023-11-13	7.150	7.150	7.150	7.150	6.019	0
2023-11-10	7.250	7.250	7.250	7.250	6.104	0
2023-11-09	7.250	7.250	7.250	7.250	6.104	0
2023-11-08	7.250	7.250	7.250	7.250	6.104	0
2023-11-07	7.500	7.500	7.460	7.500	6.314	0
2023-11-06	7.000	7.500	6.980	7.500	6.314	0
2023-11-03	6.980	6.980	6.980	6.980	5.876	0
2023-11-02	6.350	6.350	6.350	6.350	5.346	0
2023-11-01	6.250	6.300	6.250	6.250	5.262	0
2023-10-31	6.100	6.150	6.100	6.150	5.178	0
2023-10-30	6.000	6.050	6.000	6.050	5.093	0
2023-10-27	6.250	6.250	6.250	6.250	5.262	0
2023-10-26	6.350	6.350	6.350	6.350	5.346	0
2023-10-25	6.350	6.350	6.350	6.350	5.346	0
2023-10-24	6.350	6.350	6.350	6.350	5.346	0
2023-10-23	6.350	6.350	6.350	6.350	5.346	0
2023-10-20	6.600	6.600	6.600	6.600	5.556	0
2023-10-19	6.200	6.200	6.200	6.200	5.220	0
2023-10-18	6.740	6.740	6.740	6.740	5.674	0
2023-10-17	6.750	6.750	6.750	6.750	5.683	0
2023-10-16	6.750	6.750	6.750	6.750	5.683	0
2023-10-13	6.750	6.750	6.750	6.750	5.683	0
2023-10-12	6.750	6.750	6.750	6.750	5.683	0
2023-10-11	6.750	6.750	6.750	6.750	5.683	0
2023-10-10	6.350	6.720	6.200	6.600	5.556	348,856
2023-10-09	6.950	7.000	6.200	6.640	5.590	240,547
2023-10-06	6.750	7.000	6.500	6.950	5.851	458,725
2023-10-05	7.250	7.500	6.300	7.000	5.893	351,474
2023-10-04	7.590	7.590	7.000	7.250	6.104	102,342
2023-10-03	7.650	7.680	7.500	7.650	6.440	134,216
2023-10-02	7.750	7.800	7.500	7.650	6.440	623,687
2023-09-29	7.900	8.000	7.500	7.750	6.525	340,156
2023-09-28	7.900	7.950	7.640	7.900	6.651	28,183
2023-09-27	8.000	8.000	7.800	7.900	6.651	78,359
2023-09-26	8.175	8.175	7.800	8.150	6.861	248,252

← NewerPage 13 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.