Cavendish plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	13.000	13.500	12.800	13.000	10.944	23,924
2023-01-04	12.625	13.500	12.500	13.000	10.944	74,189
2022-12-30	12.100	12.200	12.002	12.100	10.187	1,846
2022-12-29	12.100	12.200	12.050	12.100	10.187	47,450
2022-12-28	12.150	12.200	12.000	12.100	10.187	43,355
2022-12-23	12.150	12.150	12.000	12.150	10.229	480,256
2022-12-22	12.150	12.300	12.150	12.150	10.229	22,015
2022-12-21	12.150	12.297	12.000	12.150	10.229	266,143
2022-12-20	12.150	12.250	12.000	12.150	10.229	159,144
2022-12-19	12.550	13.000	12.000	12.000	10.102	322,268
2022-12-16	12.750	13.000	12.100	12.550	10.565	238,029
2022-12-15	12.625	12.895	12.500	12.750	10.734	240,044
2022-12-14	13.750	14.200	12.500	12.625	10.629	618,504
2022-12-13	14.875	15.000	13.510	13.875	11.681	443,999
2022-12-12	14.875	14.948	14.550	14.900	12.544	55,793
2022-12-09	14.875	15.000	14.750	14.875	12.523	10,750
2022-12-08	14.875	15.000	14.753	14.875	12.523	7,510
2022-12-07	15.125	15.500	14.770	14.875	12.523	66,464
2022-12-06	15.000	15.500	14.750	15.125	12.733	115,849
2022-12-05	15.000	15.400	14.700	15.400	12.965	149,684
2022-12-02	14.975	15.500	14.600	15.000	12.628	212,768
2022-12-01	14.975	15.200	14.750	14.975	12.607	152,805
2022-11-30	15.100	15.200	14.550	14.975	12.607	176,408
2022-11-29	15.550	15.600	15.000	15.100	12.712	159,225
2022-11-28	15.500	16.000	15.000	15.550	13.091	394,847
2022-11-25	14.250	15.700	14.000	15.500	13.049	7,377,956
2022-11-24	18.500	18.500	17.500	18.500	15.575	436,223
2022-11-23	18.500	18.500	17.600	18.500	15.575	247,739
2022-11-22	18.500	19.000	18.000	18.500	15.575	90,227
2022-11-21	18.500	19.000	18.000	18.500	15.575	67,910
2022-11-18	18.500	19.000	18.000	18.500	15.575	513,561
2022-11-17	19.250	20.000	17.500	18.500	15.575	419,643
2022-11-16	17.250	18.000	16.625	17.500	14.733	325,443
2022-11-15	18.125	18.500	17.000	17.500	14.733	280,467
2022-11-14	17.000	19.000	17.000	18.000	15.154	925,314
2022-11-11	16.750	17.500	16.550	17.000	14.312	223,799
2022-11-10	16.750	17.000	16.630	16.750	14.101	46,785
2022-11-09	17.011	17.011	16.500	16.750	14.101	197,570
2022-11-08	17.500	17.750	17.000	17.250	14.522	60,071
2022-11-07	17.750	18.000	17.000	17.500	14.733	61,379
2022-11-04	18.700	18.700	17.000	17.750	14.943	119,659
2022-11-03	18.750	19.480	18.000	18.750	15.785	48,559
2022-11-02	18.750	19.500	18.250	18.750	15.785	67,382
2022-11-01	18.000	19.000	17.500	18.750	15.785	511,974
2022-10-31	18.000	18.500	17.500	18.000	15.154	75,772
2022-10-28	17.750	18.000	17.550	18.000	15.154	82,042
2022-10-27	17.750	18.000	17.511	17.750	14.943	49,210
2022-10-26	17.750	17.900	17.500	17.750	14.943	19,033
2022-10-25	18.200	18.200	17.500	17.750	14.943	66,765
2022-10-24	18.250	18.500	18.000	18.250	15.364	195,676
2022-10-21	18.250	18.500	17.620	18.250	15.364	357,128
2022-10-20	18.750	20.500	17.500	18.000	15.154	618,263
2022-10-19	17.500	19.000	17.000	18.500	15.575	341,495
2022-10-18	15.500	18.000	15.000	17.500	14.733	2,074,168
2022-10-17	13.500	14.000	13.000	13.500	11.365	309,133
2022-10-14	13.500	13.890	13.000	13.500	11.365	114
2022-10-13	13.250	13.500	13.150	13.500	11.365	21,887
2022-10-12	13.250	13.500	13.000	13.250	11.155	77,303
2022-10-11	13.000	13.300	13.000	13.250	11.155	112,070
2022-10-10	13.000	13.000	12.555	13.000	10.944	72,626

← NewerPage 17 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.