Cavendish plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	8.250	8.500	8.000	8.250	6.945	61,895
2023-09-22	8.350	8.500	7.800	8.250	6.945	281,872
2023-09-21	8.497	8.497	8.200	8.350	7.030	214,041
2023-09-20	8.450	9.000	8.205	8.600	7.240	126,381
2023-09-19	8.450	8.450	8.450	8.450	7.114	90,002
2023-09-18	8.750	8.750	8.750	8.750	7.366	275,194
2023-09-15	8.750	8.750	8.750	8.750	7.366	212,143
2023-09-14	8.600	8.690	8.050	8.150	6.861	235,330
2023-09-13	8.700	9.000	8.255	8.600	7.240	111,401
2023-09-12	8.600	9.200	8.220	8.850	7.451	389,884
2023-09-11	9.500	10.000	8.200	8.350	7.030	389,104
2023-09-08	9.500	9.590	9.000	9.500	7.998	1,662,289
2023-09-07	9.500	9.625	9.100	9.500	7.998	26,014
2023-09-06	9.750	10.000	9.000	9.100	7.661	111,114
2023-09-05	9.000	10.000	8.750	9.750	8.208	920,992
2023-09-04	9.000	9.700	8.715	9.000	7.577	75,426
2023-09-01	9.000	9.500	9.000	9.000	7.577	7,717
2023-08-31	8.750	9.400	8.500	9.000	7.577	86,360
2023-08-30	8.750	8.980	8.500	8.750	7.366	118,828
2023-08-29	8.750	9.000	8.521	8.750	7.366	41,353
2023-08-25	8.750	9.000	8.500	8.750	7.366	1,778
2023-08-24	8.750	8.980	8.650	8.750	7.366	35,000
2023-08-23	9.500	9.500	8.500	8.750	7.366	49,042
2023-08-22	9.600	9.600	9.500	9.600	8.082	10,000
2023-08-21	9.600	9.600	9.600	9.600	8.082	0
2023-08-18	9.600	9.600	9.500	9.600	8.082	7,800
2023-08-17	9.750	9.750	9.500	9.750	8.208	10
2023-08-16	9.875	10.250	9.360	9.750	8.208	18,839
2023-08-15	9.875	10.250	9.500	9.875	8.313	10,990
2023-08-14	10.000	10.000	9.600	9.875	8.313	23,830
2023-08-11	10.700	10.700	9.650	10.500	8.840	30,806
2023-08-10	11.125	11.450	10.000	10.500	8.840	84,595
2023-08-09	10.350	11.125	10.350	11.125	9.366	72,887
2023-08-08	10.375	10.400	10.155	10.250	8.629	180,173
2023-08-07	10.000	10.500	10.000	10.375	8.734	151,099
2023-08-04	9.750	10.000	9.500	10.000	8.419	69,296
2023-08-02	9.500	9.500	8.720	9.500	7.998	46,712
2023-08-01	9.500	9.500	9.500	9.500	7.998	36,143
2023-07-31	9.250	9.250	9.250	9.250	7.787	35,161
2023-07-28	9.500	9.500	9.000	9.500	7.998	16,357
2023-07-27	9.750	10.000	9.000	9.500	7.998	151,110
2023-07-26	9.750	10.000	9.500	9.750	8.208	11,224
2023-07-25	9.000	10.000	9.000	10.000	8.419	269,546
2023-07-24	9.000	9.000	9.000	9.000	7.577	0
2023-07-21	9.500	10.000	9.000	9.000	7.577	52,390
2023-07-20	9.500	9.500	9.500	9.500	7.998	0
2023-07-19	9.500	9.900	9.050	9.500	7.998	86,496
2023-07-18	9.500	9.900	9.330	9.500	7.998	61,226
2023-07-17	8.500	9.500	8.500	9.500	7.998	185,566
2023-07-14	8.250	8.500	8.000	8.500	7.156	41,318
2023-07-13	7.750	8.500	7.750	8.250	6.945	4,778,524
2023-07-12	8.000	8.200	7.503	7.650	6.440	49,182
2023-07-11	8.000	8.170	7.860	8.000	6.735	34,500
2023-07-10	8.000	8.170	7.860	8.000	6.735	15,905
2023-07-07	8.000	8.000	8.000	8.000	6.735	0
2023-07-06	8.050	8.100	8.000	8.050	6.777	359,741
2023-07-05	8.050	8.100	8.050	8.050	6.777	25,221
2023-07-04	8.050	8.400	8.000	8.050	6.777	104,098
2023-07-03	8.050	8.400	8.050	8.050	6.777	41,486
2023-06-30	8.050	8.320	8.050	8.050	6.777	5,000

← NewerPage 14 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.