Cavendish plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	12.250	12.250	12.250	12.250	10.874	46,378
2025-08-15	12.250	12.250	12.250	12.250	10.874	164,634
2025-08-14	12.000	12.500	12.000	12.500	11.096	1,047,278
2025-08-13	12.250	12.250	12.000	12.250	10.874	150,510
2025-08-12	12.250	12.250	12.250	12.250	10.874	334,828
2025-08-11	12.400	12.400	12.000	12.400	11.007	206,980
2025-08-08	12.400	12.400	12.400	12.400	11.007	196,246
2025-08-07	12.400	12.400	12.400	12.400	11.007	63,743
2025-08-06	12.400	12.400	12.400	12.400	11.007	110,750
2025-08-05	12.400	12.400	12.400	12.400	11.007	59,180
2025-08-04	12.400	12.400	12.400	12.400	11.007	180,846
2025-08-01	12.400	12.400	12.400	12.400	11.007	466,582
2025-07-31	13.000	13.000	13.000	13.000	11.540	245,330
2025-07-30	13.000	13.000	13.000	13.000	11.540	775,689
2025-07-29	13.000	13.000	13.000	13.000	11.540	12,018
2025-07-28	13.000	13.000	13.000	13.000	11.540	245,928
2025-07-25	13.000	13.000	13.000	13.000	11.540	155,413
2025-07-24	13.250	13.250	13.250	13.250	11.762	278,640
2025-07-23	12.900	12.900	12.900	12.900	11.451	361,357
2025-07-22	12.750	12.750	12.750	12.750	11.318	39,738
2025-07-21	12.750	12.750	12.750	12.750	11.318	506,421
2025-07-18	12.750	12.750	12.750	12.750	11.318	239,201
2025-07-17	12.750	12.750	12.750	12.750	11.318	233,186
2025-07-16	13.000	13.000	13.000	13.000	11.540	945,052
2025-07-15	12.500	12.500	12.500	12.500	11.096	67,471
2025-07-14	12.500	12.500	12.500	12.500	11.096	350,573
2025-07-11	12.000	12.000	12.000	12.000	10.652	1,335,570
2025-07-10	12.600	12.600	12.600	12.600	11.185	706,134
2025-07-09	13.250	13.250	13.250	13.250	11.762	435,101
2025-07-08	13.800	13.800	13.300	13.300	11.806	1,149,479
2025-07-07	14.100	14.100	14.100	14.100	12.516	437,243
2025-07-04	14.100	14.100	14.100	14.100	12.516	1,083,302
2025-07-03	13.750	13.750	13.750	13.750	12.206	480,214
2025-07-02	13.500	13.500	13.500	13.500	11.984	393,401
2025-07-01	13.750	13.750	13.750	13.750	12.206	972,379
2025-06-30	14.000	14.300	14.000	14.000	12.428	1,073,237
2025-06-27	13.500	13.900	13.500	13.500	11.984	2,157,198
2025-06-26	12.500	13.000	12.500	13.000	11.540	2,489,531
2025-06-25	12.000	12.000	12.000	12.000	10.652	490,668
2025-06-24	12.000	12.000	12.000	12.000	10.652	1,540,356
2025-06-23	11.200	11.200	11.200	11.200	9.942	466,862
2025-06-20	11.100	11.100	10.500	11.100	9.853	370,913
2025-06-19	11.100	11.100	11.100	11.100	9.853	339,128
2025-06-18	11.100	11.100	11.100	11.100	9.853	536,817
2025-06-17	11.100	11.100	11.100	11.100	9.853	384,127
2025-06-16	11.100	11.100	11.100	11.100	9.853	243,316
2025-06-13	11.300	11.300	11.100	11.100	9.853	171,926
2025-06-12	11.100	11.100	11.100	11.100	9.853	88,642
2025-06-11	11.100	11.100	11.100	11.100	9.853	108,098
2025-06-10	11.000	11.000	11.000	11.000	9.765	409,190
2025-06-09	11.000	11.000	11.000	11.000	9.765	372,904
2025-06-06	11.000	11.000	11.000	11.000	9.765	210,904
2025-06-05	11.000	11.500	11.000	11.000	9.765	352,965
2025-06-04	11.000	11.000	11.000	11.000	9.765	1,149,194
2025-06-03	11.500	11.500	11.500	11.500	10.208	302,439
2025-06-02	11.500	11.500	11.500	11.500	10.208	544,085
2025-05-30	11.600	11.600	11.600	11.600	10.297	530,681
2025-05-29	11.500	11.500	11.500	11.500	10.208	223,583
2025-05-28	11.500	11.600	11.100	11.600	10.297	640,761
2025-05-27	11.650	11.650	11.650	11.650	10.342	1,933,999

← NewerPage 6 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.