Cavendish plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	12.750	13.500	12.500	12.500	10.523	33,917
2022-10-06	13.250	13.375	12.501	12.750	10.734	242,996
2022-10-05	14.000	14.000	13.005	13.250	11.155	117,514
2022-10-04	14.250	14.290	13.250	14.250	11.997	111,913
2022-10-03	14.250	14.440	14.100	14.250	11.997	252,000
2022-09-30	14.250	14.340	14.000	14.250	11.997	17,485
2022-09-29	14.600	14.600	14.010	14.250	11.997	19,059
2022-09-28	14.750	15.000	14.500	14.750	12.418	49,169
2022-09-27	14.750	15.000	14.735	14.750	12.418	51,150
2022-09-26	14.800	14.800	14.500	14.750	12.418	108,740
2022-09-23	15.500	15.900	14.800	15.900	13.386	104,443
2022-09-22	16.400	16.400	15.000	15.500	13.049	325,034
2022-09-21	16.500	17.000	16.000	16.950	13.302	798,477
2022-09-20	16.500	17.000	16.010	16.500	12.948	99,679
2022-09-16	16.500	17.000	16.010	16.500	12.948	826,027
2022-09-15	16.000	16.840	15.369	16.800	13.184	537,170
2022-09-14	16.000	16.450	15.650	16.000	12.556	45,079
2022-09-13	16.000	16.980	16.000	16.000	12.556	40,001
2022-09-12	16.000	16.980	15.650	16.000	12.556	156,026
2022-09-09	16.500	16.980	15.000	16.000	12.556	489,700
2022-09-08	16.500	17.000	16.500	16.500	12.948	246,143
2022-09-07	16.500	17.000	16.500	16.500	12.948	20,712
2022-09-06	16.500	17.000	16.500	16.500	12.948	80,072
2022-09-05	16.250	16.500	16.250	16.250	12.752	20,036
2022-09-02	16.250	16.500	15.500	16.250	12.752	68,886
2022-09-01	16.250	16.500	15.500	16.250	12.752	117,429
2022-08-31	16.250	16.900	15.500	16.250	12.752	21,526
2022-08-30	16.250	16.500	15.750	16.250	12.752	40,865
2022-08-26	16.250	16.600	16.250	16.250	12.752	231,259
2022-08-25	16.250	16.600	16.150	16.250	12.752	33,878
2022-08-24	16.500	17.000	15.200	16.250	12.752	575,172
2022-08-23	16.500	17.000	16.390	16.500	12.948	217,107
2022-08-22	16.500	16.500	15.650	16.500	12.948	169,653
2022-08-19	16.500	16.600	16.010	16.500	12.948	46,418
2022-08-18	16.500	17.000	16.500	16.500	12.948	751
2022-08-17	16.500	16.600	16.000	16.500	12.948	8,531
2022-08-16	16.500	16.600	16.000	16.500	12.948	83,848
2022-08-15	16.500	17.000	16.050	16.500	12.948	361,180
2022-08-12	16.500	17.000	16.050	16.500	12.948	215,170
2022-08-11	16.500	16.675	16.010	16.500	12.948	602,690
2022-08-10	16.500	16.520	16.020	16.500	12.948	154,785
2022-08-09	16.500	16.600	16.000	16.500	12.948	353,430
2022-08-08	16.500	17.000	16.000	16.500	12.948	193,579
2022-08-05	15.625	16.925	15.166	16.500	12.948	279,999
2022-08-04	15.625	16.125	15.250	15.625	12.262	48,280
2022-08-03	15.125	16.250	14.250	15.625	12.262	604,624
2022-08-02	14.750	15.125	14.000	15.125	11.869	179,975
2022-08-01	15.625	15.750	14.510	14.750	11.575	342,291
2022-07-29	16.000	16.000	15.250	15.500	12.164	142,261
2022-07-28	16.250	16.300	16.000	16.250	12.752	112,543
2022-07-27	16.250	16.490	16.000	16.250	12.752	413,612
2022-07-26	16.250	16.500	16.000	16.250	12.752	23,092
2022-07-25	16.500	16.700	16.000	16.250	12.752	72,783
2022-07-22	16.500	16.740	16.010	16.500	12.948	58,073
2022-07-21	16.500	16.500	16.000	16.500	12.948	12
2022-07-20	16.500	16.700	16.000	16.500	12.948	15,636
2022-07-19	16.500	16.740	16.000	16.500	12.948	3,825
2022-07-18	16.500	16.750	16.250	16.500	12.948	55,826
2022-07-15	16.500	17.000	16.500	16.500	12.948	13,270
2022-07-14	16.250	17.500	15.000	16.500	12.948	444,098

← NewerPage 18 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.