Cavendish plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	17.750	18.500	17.750	17.750	13.929	47
2022-07-12	17.750	18.500	17.750	17.750	13.929	6,642
2022-07-11	17.750	17.800	17.100	17.750	13.929	23,851
2022-07-08	18.000	18.500	17.000	17.750	13.929	152,905
2022-07-07	18.000	18.500	17.670	18.000	14.126	18,236
2022-07-06	17.750	18.500	17.670	18.000	14.126	433,332
2022-07-05	18.200	18.200	17.510	17.750	13.929	20,353
2022-07-04	18.500	18.500	18.000	18.250	14.322	71,516
2022-07-01	18.750	19.000	18.000	18.500	14.518	230,125
2022-06-30	18.750	18.750	18.700	18.750	14.714	14,625
2022-06-29	19.000	19.150	18.510	18.750	14.714	116,791
2022-06-28	19.000	19.190	18.520	19.000	14.910	36,894
2022-06-27	18.980	19.500	18.980	19.000	14.910	156,955
2022-06-24	18.750	19.000	18.501	18.750	14.714	383,566
2022-06-23	19.250	19.250	18.510	18.750	14.714	778,888
2022-06-22	20.000	20.500	19.000	19.500	15.303	197,065
2022-06-21	20.500	20.500	19.500	20.000	15.695	322,467
2022-06-20	21.250	21.250	21.250	21.250	16.676	0
2022-06-17	21.500	22.000	20.500	21.250	16.676	41,241
2022-06-16	21.500	21.500	21.140	21.500	16.872	13,579
2022-06-15	21.500	21.500	20.525	21.500	16.872	2,456
2022-06-14	21.500	21.500	20.650	21.500	16.872	19,919
2022-06-13	21.750	22.500	20.500	21.500	16.872	113,890
2022-06-10	21.750	21.750	21.590	21.750	17.068	2,704
2022-06-09	21.750	21.750	21.590	21.750	17.068	2,260
2022-06-08	21.750	21.750	21.600	21.750	17.068	3,062
2022-06-07	21.750	21.750	21.000	21.750	17.068	35,830
2022-06-06	22.000	22.000	21.000	21.750	17.068	57,305
2022-06-01	22.000	22.000	21.890	22.000	17.265	10,446
2022-05-31	22.000	22.000	21.500	22.000	17.265	143,533
2022-05-30	22.000	22.400	20.000	22.000	17.265	255,809
2022-05-27	22.500	23.000	21.000	22.000	17.265	150,234
2022-05-26	22.500	22.580	22.000	22.500	17.657	81,270
2022-05-25	22.500	22.900	22.000	22.000	17.265	90,225
2022-05-24	23.000	23.000	22.000	22.500	17.657	79,809
2022-05-23	23.000	23.000	22.010	23.000	18.049	4,688
2022-05-20	23.000	23.000	23.000	23.000	18.049	41,108
2022-05-19	23.000	23.000	22.010	23.000	18.049	8,157
2022-05-18	23.000	23.000	23.000	23.000	18.049	5,000
2022-05-17	22.500	24.000	22.000	23.000	18.049	50,611
2022-05-16	22.500	22.500	22.500	22.500	17.657	0
2022-05-13	23.000	23.000	22.000	22.500	17.657	36,978
2022-05-12	23.000	23.650	22.173	23.000	18.049	53,681
2022-05-11	24.500	25.000	23.000	23.000	18.049	70,008
2022-05-10	24.500	24.600	24.000	24.500	19.226	10,132
2022-05-09	24.750	25.000	24.000	24.500	19.226	111,506
2022-05-06	25.220	25.220	24.000	24.750	19.423	53,572
2022-05-05	25.500	25.500	25.000	25.500	20.011	112,027
2022-05-04	25.600	26.000	25.100	25.500	20.011	101,765
2022-05-03	25.600	26.190	25.000	25.600	20.090	148,305
2022-04-29	26.100	26.200	25.400	25.600	20.090	86,436
2022-04-28	26.200	26.200	26.000	26.100	20.482	55,960
2022-04-27	26.250	26.500	26.000	26.250	20.600	13,477
2022-04-26	26.500	26.750	26.000	26.250	20.600	31,680
2022-04-25	26.500	26.800	26.000	26.000	20.404	17,466
2022-04-22	26.500	26.800	26.500	26.500	20.796	37
2022-04-21	27.000	27.380	26.500	26.500	20.796	38,061
2022-04-20	27.000	27.100	26.750	27.000	21.188	422,000
2022-04-19	26.975	27.400	26.975	27.000	21.188	62,012
2022-04-14	28.500	28.500	26.010	26.500	20.796	665,220

← NewerPage 19 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.