Cavendish plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	10.350	10.350	10.350	10.350	9.840	351,078
2026-02-05	11.000	11.000	10.250	10.250	9.745	646,353
2026-02-04	11.000	11.000	11.000	11.000	10.458	401,535
2026-02-03	11.000	11.000	11.000	11.000	10.458	245,659
2026-02-02	10.700	10.700	10.700	10.700	10.173	710,570
2026-01-30	10.500	10.500	10.300	10.500	9.983	901,236
2026-01-29	10.250	10.250	10.250	10.250	9.745	160,734
2026-01-28	10.250	10.250	10.250	10.250	9.745	421,613
2026-01-27	10.200	10.250	10.200	10.250	9.745	402,702
2026-01-26	10.250	10.250	10.250	10.250	9.745	702,047
2026-01-23	10.000	10.000	10.000	10.000	9.507	613,121
2026-01-22	10.000	10.000	10.000	10.000	9.507	301,900
2026-01-21	9.750	9.750	9.750	9.750	9.270	26,517
2026-01-20	9.750	9.750	9.750	9.750	9.270	113,313
2026-01-19	9.750	9.750	9.750	9.750	9.270	524,203
2026-01-16	10.250	10.250	10.250	10.250	9.745	85,202
2026-01-15	10.250	10.250	10.250	10.250	9.745	581,443
2026-01-14	9.850	9.850	9.850	9.850	9.365	495,523
2026-01-13	10.000	10.000	10.000	10.000	9.507	134,768
2026-01-12	10.250	10.250	10.250	10.250	9.745	158,182
2026-01-09	10.250	10.250	10.250	10.250	9.745	207,369
2026-01-08	10.250	10.250	10.250	10.250	9.745	77,856
2026-01-07	10.250	10.250	10.250	10.250	9.745	61,045
2026-01-06	10.250	10.250	10.250	10.250	9.745	442,452
2026-01-05	10.250	10.250	10.250	10.250	9.745	684,147
2026-01-02	10.200	10.250	10.200	10.250	9.745	385,075
2025-12-31	10.000	10.250	10.000	10.250	9.745	344,830
2025-12-30	10.050	10.050	10.050	10.050	9.555	374,616
2025-12-29	10.050	10.050	10.050	10.050	9.555	67,174
2025-12-24	10.050	10.050	10.050	10.050	9.555	40,445
2025-12-23	10.050	10.050	10.050	10.050	9.555	233,590
2025-12-22	10.050	10.050	10.050	10.050	9.555	105,499
2025-12-19	10.250	10.250	10.250	10.250	9.745	152,825
2025-12-18	10.250	10.250	10.250	10.250	9.745	1,107,364
2025-12-17	9.500	9.500	9.500	9.500	9.032	186,055
2025-12-16	9.500	9.500	9.500	9.500	9.032	144,389
2025-12-15	9.500	9.500	9.500	9.500	9.032	117,876
2025-12-12	9.500	9.500	9.500	9.500	9.032	210,526
2025-12-11	9.500	9.500	9.500	9.500	9.032	188,764
2025-12-10	9.500	9.500	9.500	9.500	9.032	111,272
2025-12-09	9.500	9.500	9.500	9.500	9.032	272,597
2025-12-08	9.500	9.500	9.500	9.500	9.032	238,380
2025-12-05	9.500	9.500	9.500	9.500	9.032	129,692
2025-12-04	9.500	9.500	9.500	9.500	9.032	166,993
2025-12-03	9.500	9.500	9.500	9.500	9.032	55,971
2025-12-02	9.500	9.500	9.500	9.500	9.032	275,873
2025-12-01	9.500	9.500	9.500	9.500	9.032	290,875
2025-11-28	9.500	9.500	9.500	9.500	9.032	6,681
2025-11-27	9.500	9.500	9.500	9.500	9.032	94,986
2025-11-26	9.500	9.500	9.500	9.500	9.032	111,488
2025-11-25	9.500	9.500	9.500	9.500	9.032	833,795
2025-11-24	9.500	9.500	9.500	9.500	9.032	352,249
2025-11-21	9.500	9.500	9.500	9.500	9.032	170,159
2025-11-20	9.500	9.500	9.500	9.500	9.032	767,345
2025-11-19	10.250	10.250	10.250	10.250	9.460	466,387
2025-11-18	10.100	10.250	10.100	10.250	9.460	676,527
2025-11-17	11.000	11.000	10.250	10.250	9.460	448,511
2025-11-14	10.500	10.500	10.500	10.500	9.691	61,736
2025-11-13	10.500	10.500	10.500	10.500	9.691	68,969
2025-11-12	10.500	10.500	10.500	10.500	9.691	346,910

← NewerPage 4 of 5 · 253 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.