Cavendish plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	11.625	11.850	11.325	11.625	9.787	147,523
2023-03-30	11.875	12.080	11.150	11.500	9.682	901,567
2023-03-29	11.875	12.090	11.875	11.875	9.997	20,000
2023-03-28	12.090	12.090	11.500	11.875	9.997	48,546
2023-03-27	12.250	12.250	12.000	12.125	10.208	9,430
2023-03-24	12.250	12.500	12.000	12.250	10.313	97,524
2023-03-23	11.250	12.500	10.850	12.250	10.313	161,930
2023-03-22	11.625	11.750	11.625	11.625	9.787	8,765
2023-03-21	11.625	11.700	11.250	11.625	9.787	358,104
2023-03-20	12.000	12.000	11.300	11.625	9.787	151,798
2023-03-17	12.125	12.125	11.750	12.125	10.208	59,305
2023-03-16	12.125	12.500	11.750	12.125	10.208	56,615
2023-03-15	12.250	12.500	11.760	12.125	10.208	82,888
2023-03-14	12.375	12.500	12.000	12.250	10.313	78,331
2023-03-13	12.400	12.400	12.250	12.375	10.418	26,007
2023-03-10	12.500	12.500	12.250	12.500	10.523	187,990
2023-03-09	12.500	12.565	12.340	12.500	10.523	74,292
2023-03-08	12.500	12.750	12.310	12.500	10.523	4,417
2023-03-07	12.500	12.600	12.500	12.500	10.523	24,000
2023-03-06	12.500	12.750	12.250	12.500	10.523	185,853
2023-03-03	12.500	12.615	12.250	12.500	10.523	50,773
2023-03-02	12.625	12.750	12.250	12.500	10.523	55,572
2023-03-01	12.625	12.750	12.625	12.625	10.629	10,031
2023-02-28	12.375	12.750	12.250	12.625	10.629	62,009
2023-02-27	12.500	12.500	12.250	12.375	10.418	105,728
2023-02-24	12.750	12.750	12.500	12.750	10.734	17,366
2023-02-23	12.750	13.000	11.000	12.750	10.734	614,786
2023-02-22	12.875	13.000	12.500	12.750	10.734	124,796
2023-02-21	12.750	13.000	12.500	12.875	10.839	8,515
2023-02-20	12.625	13.000	12.500	13.000	10.944	136,190
2023-02-17	12.625	13.000	12.625	12.625	10.629	56,157
2023-02-16	12.500	13.000	12.000	12.500	10.523	178,375
2023-02-15	12.500	13.000	12.000	12.500	10.523	353,655
2023-02-14	12.375	13.000	12.000	12.500	10.523	181,817
2023-02-13	13.000	13.500	12.000	12.500	10.523	643,488
2023-02-10	13.000	13.200	12.500	13.000	10.944	88,301
2023-02-09	12.750	13.500	12.555	13.000	10.944	215,355
2023-02-08	12.750	13.000	12.610	12.750	10.734	22,181
2023-02-07	13.000	13.000	12.500	12.750	10.734	52,658
2023-02-06	13.000	13.500	12.500	13.000	10.944	80,040
2023-02-03	13.000	13.500	12.500	13.000	10.944	378,264
2023-02-02	12.750	13.500	12.500	13.000	10.944	73,516
2023-02-01	12.750	13.000	12.750	12.750	10.734	33,338
2023-01-31	12.750	12.990	12.500	12.750	10.734	135,541
2023-01-30	12.750	13.000	12.500	12.750	10.734	106,993
2023-01-27	12.750	13.000	12.505	12.750	10.734	243,286
2023-01-26	12.750	13.000	12.500	12.750	10.734	296,341
2023-01-25	12.625	12.940	12.250	12.750	10.734	790,491
2023-01-24	12.875	13.000	12.500	12.625	10.629	86,393
2023-01-23	12.875	13.250	12.500	12.875	10.839	108,263
2023-01-20	12.875	13.250	12.500	12.875	10.839	29,948
2023-01-19	12.875	13.250	12.508	12.875	10.839	12,307
2023-01-18	12.875	13.250	12.500	12.875	10.839	11,944
2023-01-17	12.875	13.250	12.500	12.875	10.839	8,952
2023-01-16	12.875	13.250	12.500	12.875	10.839	568,937
2023-01-13	12.875	13.250	12.500	12.875	10.839	198,945
2023-01-12	12.875	13.250	12.500	12.875	10.839	68,107
2023-01-11	12.875	13.250	12.500	12.875	10.839	36,563
2023-01-10	12.875	13.250	12.875	12.875	10.839	3,068
2023-01-09	13.125	13.500	12.550	12.875	10.839	252,463

← NewerPage 16 of 22 · 1,268 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.