Cavendish plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	10.500	10.500	10.500	10.500	9.691	177,889
2025-11-10	10.500	10.500	10.500	10.500	9.691	375,937
2025-11-07	10.500	11.000	10.250	10.250	9.460	478,778
2025-11-06	10.500	10.500	10.500	10.500	9.691	262,329
2025-11-05	10.600	11.000	10.500	10.500	9.691	94,007
2025-11-04	10.600	10.600	10.600	10.600	9.783	194,154
2025-11-03	10.600	11.000	10.600	10.600	9.783	107,615
2025-10-31	10.600	10.600	10.600	10.600	9.783	192,249
2025-10-30	10.600	10.600	10.600	10.600	9.783	733,314
2025-10-29	10.250	10.250	10.250	10.250	9.460	1,008,693
2025-10-28	10.550	10.550	10.550	10.550	9.737	565,589
2025-10-27	10.250	10.250	10.250	10.250	9.460	694,261
2025-10-24	10.750	10.750	10.750	10.750	9.921	179,070
2025-10-23	10.750	10.750	10.750	10.750	9.921	320,073
2025-10-22	10.900	10.900	10.900	10.900	10.060	169,611
2025-10-21	10.900	10.900	10.900	10.900	10.060	5,883
2025-10-20	10.900	10.900	10.900	10.900	10.060	82,046
2025-10-17	11.000	11.000	11.000	11.000	10.152	203,654
2025-10-16	11.100	11.100	11.100	11.100	10.244	348,933
2025-10-15	10.850	10.850	10.850	10.850	10.014	516,735
2025-10-14	10.750	10.750	10.750	10.750	9.921	2,050,422
2025-10-13	10.500	10.500	10.250	10.250	9.460	577,047
2025-10-10	10.400	10.400	10.400	10.400	9.598	534,596
2025-10-09	10.650	10.650	10.650	10.650	9.829	82,857
2025-10-08	10.650	10.650	10.650	10.650	9.829	104,985
2025-10-07	10.650	10.650	10.650	10.650	9.829	351,711
2025-10-06	10.750	10.750	10.500	10.750	9.921	3,036,840
2025-10-03	11.250	11.250	11.250	11.250	10.383	520,701
2025-10-02	11.450	11.450	11.450	11.450	10.567	129,550
2025-10-01	11.500	11.500	11.400	11.450	10.567	2,103,337
2025-09-30	12.000	12.000	12.000	12.000	11.075	120,908
2025-09-29	12.500	12.500	12.000	12.000	11.075	374,375
2025-09-26	12.100	12.100	12.100	12.100	11.167	21,923
2025-09-25	12.100	12.100	12.100	12.100	11.167	66,602
2025-09-24	11.850	11.850	11.850	11.850	10.937	303,859
2025-09-23	12.020	12.250	12.000	12.250	11.306	248,003
2025-09-22	12.500	12.500	12.500	12.500	11.536	209,413
2025-09-19	12.650	12.650	12.650	12.650	11.675	202,057
2025-09-18	12.655	13.800	12.650	12.650	11.675	249,727
2025-09-17	13.100	13.100	13.100	13.100	11.629	242,528
2025-09-16	13.100	13.100	13.100	13.100	11.629	140,191
2025-09-15	12.700	12.700	12.700	12.700	11.274	204,365
2025-09-12	13.000	13.000	13.000	13.000	11.540	590,110
2025-09-11	13.100	13.100	13.100	13.100	11.629	567,322
2025-09-10	13.000	13.000	13.000	13.000	11.540	494,364
2025-09-09	12.500	12.500	12.500	12.500	11.096	408,619
2025-09-08	12.500	12.500	12.500	12.500	11.096	158,600
2025-09-05	12.375	12.500	12.000	12.500	11.096	1,445,180
2025-09-04	12.200	12.200	12.200	12.200	10.830	656,740
2025-09-03	12.468	12.800	12.000	12.000	10.652	314,854
2025-09-02	12.250	12.250	12.250	12.250	10.874	435,483
2025-09-01	12.750	12.750	12.750	12.750	11.318	690,043
2025-08-29	12.750	13.000	12.750	12.750	11.318	583,476
2025-08-28	12.400	12.400	12.400	12.400	11.007	215,984
2025-08-27	12.800	12.800	12.800	12.800	11.362	480,680
2025-08-26	12.550	12.900	12.550	12.550	11.141	435,905
2025-08-22	12.550	12.550	12.550	12.550	11.141	79,745
2025-08-21	12.300	12.300	12.300	12.300	10.919	101,491
2025-08-20	12.000	12.300	11.800	12.300	10.919	181,605
2025-08-19	12.250	12.250	11.800	12.250	10.874	23,732

← NewerPage 5 of 22 · 1,267 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.