Cavendish plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	9.250	9.250	9.250	9.250	8.794	1,639,773
2026-07-29	9.250	9.250	9.250	9.250	8.794	959,839
2026-07-28	9.500	9.500	9.500	9.500	9.032	472,504
2026-07-27	9.900	9.900	9.750	9.750	9.270	627,024
2026-07-24	9.850	9.850	9.850	9.850	9.365	858,895
2026-07-23	9.600	9.600	9.600	9.600	9.127	88,870
2026-07-22	9.500	9.500	9.400	9.500	9.032	962,191
2026-07-21	9.250	9.250	9.250	9.250	8.794	87,712
2026-07-20	9.250	9.250	9.250	9.250	8.794	505,388
2026-07-17	9.250	9.250	9.250	9.250	8.794	147,352
2026-07-16	9.250	9.250	9.250	9.250	8.794	371,492
2026-07-15	9.250	9.250	9.250	9.250	8.794	62,162
2026-07-14	9.250	9.250	9.250	9.250	8.794	41,166
2026-07-13	9.250	9.300	9.250	9.250	8.794	154,701
2026-07-10	9.250	9.250	9.250	9.250	8.794	233,587
2026-07-09	9.250	9.250	9.250	9.250	8.794	344,203
2026-07-08	9.250	9.250	9.250	9.250	8.794	255,363
2026-07-07	9.250	9.250	9.250	9.250	8.794	45,136
2026-07-06	9.250	9.250	9.250	9.250	8.794	228,186
2026-07-03	9.250	9.250	9.250	9.250	8.794	650,434
2026-07-02	9.250	9.250	9.250	9.250	8.794	170,426
2026-07-01	9.250	9.250	9.250	9.250	8.794	149,756
2026-06-30	9.350	9.350	9.350	9.350	8.889	488,896
2026-06-29	9.350	9.350	9.350	9.350	8.889	599,706
2026-06-26	9.350	9.350	9.350	9.350	8.889	1,779,311
2026-06-25	9.350	9.350	9.350	9.350	8.889	1,407,209
2026-06-24	9.030	9.100	8.880	9.100	8.652	2,184,175
2026-06-23	9.250	9.250	9.250	9.250	8.794	93,025
2026-06-22	9.250	9.250	9.250	9.250	8.794	412,156
2026-06-19	9.250	9.250	9.250	9.250	8.794	398,634
2026-06-18	9.150	9.150	9.150	9.150	8.699	115,788
2026-06-17	9.150	9.150	8.980	9.150	8.699	180,347
2026-06-16	9.250	9.250	9.250	9.250	8.794	131,214
2026-06-15	9.250	9.250	9.250	9.250	8.794	135,655
2026-06-12	9.250	9.250	9.250	9.250	8.794	173,175
2026-06-11	9.250	9.250	9.250	9.250	8.794	294,176
2026-06-10	9.250	9.250	9.250	9.250	8.794	145,674
2026-06-09	9.250	9.250	9.250	9.250	8.794	31,465
2026-06-08	9.250	9.250	9.250	9.250	8.794	305,563
2026-06-05	9.250	9.250	9.250	9.250	8.794	250
2026-06-04	9.250	9.250	9.250	9.250	8.794	150,855
2026-06-03	9.250	9.250	9.250	9.250	8.794	77,729
2026-06-02	9.250	9.250	9.250	9.250	8.794	1,696,296
2026-06-01	8.722	9.200	8.700	9.200	8.747	1,334,904
2026-05-29	8.750	8.750	8.700	8.750	8.319	508,808
2026-05-28	8.750	8.750	8.750	8.750	8.319	131,509
2026-05-27	8.700	8.750	8.700	8.750	8.319	563,463
2026-05-26	8.750	8.750	8.750	8.750	8.319	215,155
2026-05-22	8.750	8.750	8.750	8.750	8.319	173,275
2026-05-21	8.750	8.750	8.750	8.750	8.319	886,371
2026-05-20	8.750	8.750	8.750	8.750	8.319	83,287
2026-05-19	8.750	8.750	8.750	8.750	8.319	103,487
2026-05-18	8.750	8.750	8.750	8.750	8.319	335,994
2026-05-15	8.750	8.750	8.750	8.750	8.319	89,120
2026-05-14	8.750	8.750	8.750	8.750	8.319	239,139
2026-05-13	8.750	8.750	8.750	8.750	8.319	1,209,346
2026-05-12	8.500	8.750	8.500	8.750	8.319	38,064
2026-05-11	8.800	8.800	8.800	8.800	8.367	570,182
2026-05-08	8.850	8.850	8.850	8.850	8.414	465,801
2026-05-07	8.850	8.850	8.850	8.850	8.414	305,081

← NewerPage 2 of 5 · 254 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.