Cavendish plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	33.700	33.950	33.400	33.700	26.446	80,116
2022-01-19	33.700	33.850	33.700	33.700	26.446	8,763
2022-01-18	33.700	33.994	33.404	33.700	26.446	26,430
2022-01-17	33.700	33.880	33.400	33.700	26.446	50,282
2022-01-14	33.700	33.880	33.400	33.700	26.446	82,952
2022-01-13	33.700	33.700	33.400	33.700	26.446	45,830
2022-01-12	33.700	33.700	33.406	33.700	26.446	9,504
2022-01-11	33.700	34.000	33.400	33.700	26.446	50,468
2022-01-10	33.500	34.000	33.400	33.700	26.446	53,870
2022-01-07	33.600	33.600	33.400	33.500	26.289	342,923
2022-01-06	33.700	33.750	33.400	33.700	26.446	126,792
2022-01-05	33.500	34.000	33.000	33.700	25.975	143,640
2022-01-04	32.700	34.000	32.000	33.500	25.821	295,811
2021-12-31	32.500	33.000	32.400	32.700	25.204	91,580
2021-12-30	30.500	33.000	30.440	32.500	25.050	144,567
2021-12-29	29.400	31.800	29.400	29.500	22.738	413,903
2021-12-24	29.000	29.460	29.000	29.000	22.353	50,589
2021-12-23	29.000	29.460	29.000	29.000	22.353	52,335
2021-12-22	29.500	30.000	27.000	29.000	22.353	547,315
2021-12-21	30.000	30.000	29.000	29.500	22.738	1,999,212
2021-12-20	30.000	30.000	29.000	30.000	23.123	168,878
2021-12-17	30.000	30.200	28.750	30.000	23.123	222,088
2021-12-16	31.000	32.000	28.000	31.000	23.894	226,179
2021-12-15	31.000	31.000	30.000	31.000	23.894	21,600
2021-12-14	31.000	31.000	30.000	31.000	23.894	72,946
2021-12-13	31.500	32.000	30.000	32.000	24.665	134,917
2021-12-10	31.500	31.690	31.010	31.500	24.280	22,431
2021-12-09	32.000	32.150	31.000	32.000	24.665	66,309
2021-12-08	33.500	34.000	30.500	33.000	25.436	179,212
2021-12-07	34.500	35.000	33.000	33.000	25.436	60,356
2021-12-06	34.500	34.650	33.200	34.500	26.592	62,007
2021-12-03	34.500	34.500	34.500	34.500	26.592	44,842
2021-12-02	34.500	34.690	34.100	34.500	26.592	18,394
2021-12-01	34.500	34.900	34.500	34.500	26.592	23,851
2021-11-30	34.500	34.900	33.400	33.400	25.744	121,489
2021-11-29	36.000	36.000	34.000	34.500	26.592	333,761
2021-11-26	37.000	37.000	35.000	35.000	26.977	116,651
2021-11-25	37.000	37.250	36.000	37.000	28.519	23,405
2021-11-24	37.000	37.250	36.000	37.000	28.519	5,367
2021-11-23	37.000	37.400	36.000	37.000	28.519	41,613
2021-11-22	37.000	37.800	36.100	37.000	28.519	22,247
2021-11-19	36.500	38.000	36.300	37.000	28.519	431,555
2021-11-18	36.500	39.000	36.000	36.500	28.133	735,263
2021-11-17	36.500	36.700	36.480	36.500	28.133	24,548
2021-11-16	36.500	37.000	36.017	37.000	28.519	134,794
2021-11-15	36.500	37.000	36.066	36.500	28.133	79,854
2021-11-12	36.500	36.900	36.000	36.500	28.133	96,060
2021-11-11	36.500	36.700	36.010	36.500	28.133	45,954
2021-11-10	36.500	36.670	36.020	36.500	28.133	14,365
2021-11-09	36.500	36.670	36.350	36.500	28.133	170,654
2021-11-08	36.500	36.500	36.350	36.500	28.133	16,860
2021-11-05	36.500	36.500	36.010	36.500	28.133	36,207
2021-11-04	36.500	36.500	36.100	36.500	28.133	18,842
2021-11-03	36.500	36.500	36.010	36.500	28.133	835
2021-11-02	36.500	36.670	36.000	36.000	27.748	17,265
2021-11-01	36.500	36.725	36.200	36.500	28.133	41,329
2021-10-29	36.500	36.725	36.200	36.500	28.133	66,213
2021-10-28	36.500	36.500	36.200	36.500	28.133	3,244
2021-10-27	36.500	37.000	36.210	36.500	28.133	9,318
2021-10-26	36.500	36.725	36.200	36.500	28.133	12,695

← NewerPage 21 of 22 · 1,268 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.