Cavendish plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	8.050	8.330	7.707	8.050	6.777	176,001
2023-06-28	8.150	8.300	7.460	8.050	6.777	110,314
2023-06-27	8.150	8.300	8.150	8.150	6.861	229
2023-06-26	8.200	8.350	8.000	8.150	6.861	101,508
2023-06-23	8.200	8.396	8.000	8.200	6.903	9,919
2023-06-22	8.550	8.600	8.200	8.200	6.903	124,821
2023-06-21	8.600	8.600	8.500	8.550	7.198	13,750
2023-06-20	8.600	9.000	8.600	8.650	7.282	106,511
2023-06-19	9.250	9.500	8.500	8.600	7.240	247,647
2023-06-16	9.250	9.500	9.200	9.250	7.787	54,498
2023-06-15	9.250	9.400	9.250	9.250	7.787	1,521
2023-06-14	9.250	9.500	9.000	9.250	7.787	15,214
2023-06-13	9.500	10.000	9.000	9.250	7.787	80,411
2023-06-12	9.750	10.000	9.500	10.000	8.419	8,601
2023-06-09	9.750	9.900	9.750	9.750	8.208	788
2023-06-08	9.750	10.000	9.750	9.750	8.208	17,777
2023-06-07	9.500	10.000	9.200	9.750	8.208	47,601
2023-06-06	9.250	10.000	9.000	9.500	7.998	82,061
2023-06-05	9.500	10.000	9.000	9.250	7.787	605
2023-06-02	9.500	10.000	9.500	9.500	7.998	7,905
2023-06-01	9.500	10.000	9.064	9.500	7.998	70,503
2023-05-31	9.630	9.630	9.500	9.500	7.998	21,000
2023-05-30	10.000	10.500	9.000	9.750	8.208	83,816
2023-05-26	10.250	10.500	9.900	10.000	8.419	38,521
2023-05-25	10.750	10.800	10.250	10.250	8.629	36,355
2023-05-24	10.750	11.000	10.500	10.750	9.050	3,621
2023-05-23	10.750	11.000	10.500	10.750	9.050	110,143
2023-05-22	10.750	11.000	10.500	10.750	9.050	6,404
2023-05-19	10.750	11.000	10.750	10.750	9.050	33,700
2023-05-18	10.750	10.995	10.510	10.750	9.050	85,200
2023-05-17	10.750	11.000	10.500	10.750	9.050	84,439
2023-05-16	10.750	11.000	10.500	10.750	9.050	41,150
2023-05-15	10.750	11.000	10.500	10.750	9.050	65,524
2023-05-12	10.750	11.200	10.500	10.750	9.050	597,547
2023-05-11	10.750	11.000	10.750	10.750	9.050	22,724
2023-05-10	10.750	11.000	10.610	10.750	9.050	88,549
2023-05-09	10.750	11.000	10.750	10.750	9.050	147
2023-05-05	10.750	11.000	10.600	10.750	9.050	1,647
2023-05-04	10.750	11.000	10.750	10.750	9.050	2,247
2023-05-03	10.750	11.000	10.500	10.750	9.050	510,791
2023-05-02	10.750	11.000	10.500	10.750	9.050	115,248
2023-04-28	10.320	11.240	10.320	10.750	9.050	278,350
2023-04-27	10.375	10.500	9.960	10.250	8.629	222,283
2023-04-26	10.875	11.000	10.000	10.375	8.734	68,609
2023-04-25	10.875	11.200	10.750	11.200	9.429	377,631
2023-04-24	10.875	11.000	10.750	10.875	9.155	367,357
2023-04-21	11.125	11.500	10.625	10.875	9.155	89,099
2023-04-20	11.125	11.500	11.060	11.125	9.366	49,127
2023-04-19	11.125	11.500	11.125	11.125	9.366	5,021
2023-04-18	11.250	11.300	10.750	11.125	9.366	61,577
2023-04-17	11.375	11.750	11.100	11.250	9.471	63,129
2023-04-14	11.375	11.750	11.000	11.375	9.576	497,040
2023-04-13	11.000	11.500	11.000	11.375	9.576	414,152
2023-04-12	10.750	11.000	10.520	10.750	9.050	117,645
2023-04-11	10.750	11.000	10.500	10.750	9.050	51,525
2023-04-06	11.000	11.100	10.500	10.750	9.050	125,539
2023-04-05	11.000	11.200	10.500	11.000	9.261	1,229,846
2023-04-04	11.000	11.500	10.700	11.000	9.261	37,743
2023-04-03	11.625	11.850	10.700	11.000	9.261	79,706
2023-03-31	11.625	11.850	11.325	11.625	9.787	147,523

← NewerPage 15 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.