Cavendish plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	29.100	29.158	29.000	29.100	22.836	18,882
2022-04-12	29.000	29.100	29.000	29.100	22.836	1,500
2022-04-11	29.100	29.140	29.100	29.100	22.836	2,400
2022-04-08	29.100	29.100	29.000	29.100	22.836	290,980
2022-04-07	29.100	29.158	29.100	29.100	22.836	15,028
2022-04-06	29.100	29.140	29.100	29.100	22.836	1,180
2022-04-05	29.100	29.100	29.000	29.100	22.836	200
2022-04-04	29.200	29.200	29.000	29.100	22.836	257,718
2022-04-01	29.400	29.400	29.000	29.400	23.072	150,813
2022-03-31	29.400	29.600	29.400	29.400	23.072	15,000
2022-03-30	29.400	29.632	29.000	29.400	23.072	20,000
2022-03-29	29.500	29.780	29.010	29.400	23.072	5,083
2022-03-28	28.500	29.790	28.010	29.500	23.150	52,917
2022-03-25	28.500	29.000	28.500	28.500	22.365	25,827
2022-03-24	28.500	28.700	28.000	28.500	22.365	82,457
2022-03-23	28.500	28.700	28.500	28.500	22.365	31,671
2022-03-22	27.500	28.500	27.155	28.500	22.365	394,282
2022-03-21	27.500	28.000	27.155	28.000	21.973	75,922
2022-03-18	28.500	29.000	27.000	27.500	21.581	535,817
2022-03-17	28.500	28.500	28.000	28.500	22.365	124,082
2022-03-16	28.500	28.500	28.500	28.500	22.365	151,754
2022-03-15	28.500	28.500	28.000	28.500	22.365	153,567
2022-03-14	29.000	30.000	28.050	29.000	22.758	134,965
2022-03-11	28.500	28.990	28.000	28.500	22.365	234,299
2022-03-10	28.500	30.000	28.000	28.500	22.365	134,631
2022-03-09	26.500	26.750	26.000	26.500	20.796	25,221
2022-03-08	26.500	26.990	26.400	26.500	20.796	56,434
2022-03-07	27.500	28.000	26.000	26.500	20.796	52,060
2022-03-04	28.500	29.000	27.000	27.500	21.581	287,484
2022-03-03	28.500	28.800	28.000	28.500	22.365	167
2022-03-02	28.500	28.700	28.000	28.500	22.365	23,646
2022-03-01	28.500	28.500	28.000	28.500	22.365	14,498
2022-02-28	29.000	29.000	28.000	28.500	22.365	94,763
2022-02-25	26.500	30.000	26.000	29.000	22.758	250,311
2022-02-24	28.500	28.500	26.000	26.500	20.796	385,205
2022-02-23	31.500	32.000	28.000	28.500	22.365	345,087
2022-02-22	31.200	32.000	31.000	31.500	24.720	15,406
2022-02-21	31.200	31.600	30.750	31.200	24.484	111,536
2022-02-18	31.200	32.000	30.550	31.200	24.484	31,354
2022-02-17	31.100	32.000	30.400	31.200	24.484	33,583
2022-02-16	31.100	31.100	30.200	31.100	24.406	53,330
2022-02-15	31.100	31.100	30.200	31.100	24.406	10,716
2022-02-14	31.100	31.100	30.200	31.100	24.406	18,374
2022-02-11	31.000	31.200	30.400	31.100	24.406	47,741
2022-02-10	31.500	32.000	31.000	31.200	24.484	46,853
2022-02-09	31.500	31.500	31.440	31.500	24.720	16,361
2022-02-08	31.500	31.500	31.000	31.500	24.720	131,183
2022-02-07	31.500	31.500	31.010	31.500	24.720	1,201
2022-02-04	31.500	31.500	31.000	31.500	24.720	782,244
2022-02-03	31.500	31.500	30.100	31.500	24.720	50,802
2022-02-02	31.700	32.200	31.200	31.700	24.877	186,886
2022-02-01	31.500	32.000	31.000	31.700	24.877	39,953
2022-01-31	32.200	32.400	31.000	31.500	24.720	63,496
2022-01-28	32.200	32.200	30.800	32.200	25.269	22,425
2022-01-27	32.200	32.300	32.004	32.200	25.269	148,445
2022-01-26	32.200	32.890	31.600	32.200	25.269	383,532
2022-01-25	32.300	32.594	32.000	32.200	25.269	60,801
2022-01-24	33.700	33.800	32.000	32.300	25.347	214,690
2022-01-21	33.700	33.870	33.400	33.700	26.446	20,075
2022-01-20	33.700	33.950	33.400	33.700	26.446	80,116

← NewerPage 20 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.