Cavendish plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	8.850	8.850	8.850	8.850	8.414	76,909
2026-05-05	8.850	8.850	8.850	8.850	8.414	736,970
2026-05-01	8.850	8.850	8.850	8.850	8.414	116,729
2026-04-30	8.850	8.850	8.850	8.850	8.414	87,354
2026-04-29	8.850	8.850	8.850	8.850	8.414	409,330
2026-04-28	8.850	8.850	8.850	8.850	8.414	359,211
2026-04-27	8.950	8.950	8.950	8.950	8.509	1,181,855
2026-04-24	8.950	8.950	8.950	8.950	8.509	475,508
2026-04-23	8.950	8.950	8.950	8.950	8.509	191,399
2026-04-22	8.850	8.850	8.850	8.850	8.414	170,660
2026-04-21	8.850	8.850	8.850	8.850	8.414	53,212
2026-04-20	8.700	8.850	8.700	8.850	8.414	427,952
2026-04-17	9.000	9.000	9.000	9.000	8.557	1,210,377
2026-04-16	9.000	9.000	9.000	9.000	8.557	108,632
2026-04-15	9.000	9.000	9.000	9.000	8.557	70,256
2026-04-14	9.100	9.100	9.100	9.100	8.652	287,153
2026-04-13	9.100	9.100	9.100	9.100	8.652	173,672
2026-04-10	9.100	9.100	9.100	9.100	8.652	134,834
2026-04-09	9.100	9.100	9.000	9.100	8.652	530,300
2026-04-08	9.000	9.000	9.000	9.000	8.557	545,165
2026-04-07	8.750	8.750	8.750	8.750	8.319	397,312
2026-04-02	8.750	8.750	8.750	8.750	8.319	146,342
2026-04-01	8.750	8.750	8.750	8.750	8.319	1,587,533
2026-03-31	8.750	8.750	8.750	8.750	8.319	451,437
2026-03-30	8.750	8.750	8.750	8.750	8.319	417,082
2026-03-27	8.750	8.750	8.750	8.750	8.319	209,952
2026-03-26	9.000	9.000	9.000	9.000	8.557	109,122
2026-03-25	9.000	9.000	9.000	9.000	8.557	133,451
2026-03-24	9.000	9.000	9.000	9.000	8.557	214,704
2026-03-23	9.000	9.000	9.000	9.000	8.557	472,753
2026-03-20	9.250	9.250	9.250	9.250	8.794	97,846
2026-03-19	9.250	9.250	9.250	9.250	8.794	326,656
2026-03-18	9.500	9.500	9.500	9.500	9.032	130,111
2026-03-17	9.250	9.250	9.250	9.250	8.794	565,811
2026-03-16	9.500	9.500	9.500	9.500	9.032	147,792
2026-03-13	9.500	9.500	9.500	9.500	9.032	207,700
2026-03-12	9.500	9.500	9.500	9.500	9.032	181,879
2026-03-11	9.500	9.500	9.500	9.500	9.032	52,703
2026-03-10	9.750	9.750	9.750	9.750	9.270	383,794
2026-03-09	10.000	10.000	10.000	10.000	9.507	194,322
2026-03-06	9.600	9.600	9.600	9.600	9.127	242,226
2026-03-05	10.000	10.000	10.000	10.000	9.507	204,037
2026-03-04	9.750	9.750	9.750	9.750	9.270	402,534
2026-03-03	9.750	9.750	9.750	9.750	9.270	535,539
2026-03-02	10.250	10.250	10.250	10.250	9.745	519,531
2026-02-27	10.250	10.250	10.250	10.250	9.745	224,513
2026-02-26	10.250	10.250	10.250	10.250	9.745	694,882
2026-02-25	10.000	10.000	10.000	10.000	9.507	192,967
2026-02-24	10.250	10.250	10.250	10.250	9.745	116,825
2026-02-23	10.250	10.250	10.250	10.250	9.745	270,771
2026-02-20	10.600	10.600	10.600	10.600	10.078	77,476
2026-02-19	10.600	10.600	10.600	10.600	10.078	32,244
2026-02-18	10.600	10.600	10.600	10.600	10.078	114,437
2026-02-17	10.600	10.600	10.600	10.600	10.078	476,570
2026-02-16	10.600	10.600	10.600	10.600	10.078	633,919
2026-02-13	10.600	10.600	10.600	10.600	10.078	272,791
2026-02-12	10.600	10.600	10.600	10.600	10.078	276,749
2026-02-11	10.600	10.600	10.600	10.600	10.078	200,479
2026-02-10	10.500	10.500	10.500	10.500	9.983	93,045
2026-02-09	10.350	10.350	10.350	10.350	9.840	279,157

← NewerPage 3 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.