Cavendish plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	11.000	11.000	11.000	11.000	9.765	232,453
2025-05-22	10.800	11.000	10.800	11.000	9.765	485,488
2025-05-21	10.250	10.250	10.250	10.250	9.099	571,097
2025-05-20	10.250	10.250	10.250	10.250	9.099	1,305,188
2025-05-19	9.250	9.250	9.250	9.250	8.211	303,831
2025-05-16	9.250	9.250	9.250	9.250	8.211	336,230
2025-05-15	9.250	9.250	9.250	9.250	8.211	349,498
2025-05-14	9.250	9.250	9.250	9.250	8.211	297
2025-05-13	9.250	9.250	9.250	9.250	8.211	596,678
2025-05-12	9.250	9.250	9.250	9.250	8.211	749,909
2025-05-09	8.600	8.600	8.600	8.600	7.634	1,073,869
2025-05-08	8.600	8.600	8.600	8.600	7.634	182,645
2025-05-07	8.750	8.750	8.500	8.750	7.767	301,342
2025-05-06	8.750	8.750	8.750	8.750	7.767	533,790
2025-05-02	8.750	8.750	8.750	8.750	7.767	285,815
2025-05-01	8.750	8.750	8.750	8.750	7.767	256,817
2025-04-30	8.750	8.750	8.750	8.750	7.767	259,356
2025-04-29	8.750	8.750	8.750	8.750	7.767	171,114
2025-04-28	8.750	8.750	8.750	8.750	7.767	65,785
2025-04-25	8.750	8.750	8.750	8.750	7.767	203,477
2025-04-24	8.750	8.750	8.750	8.750	7.767	198,239
2025-04-23	8.750	8.750	8.750	8.750	7.767	499,154
2025-04-22	8.700	8.750	8.700	8.750	7.767	11,558
2025-04-17	8.350	8.350	8.350	8.350	7.412	877,501
2025-04-16	8.350	8.350	8.350	8.350	7.412	508,346
2025-04-15	8.350	8.350	8.350	8.350	7.412	91,487
2025-04-14	8.350	8.350	8.350	8.350	7.412	305,770
2025-04-11	8.300	8.300	8.125	8.125	7.213	564,031
2025-04-10	7.980	8.125	7.750	8.125	7.213	374,383
2025-04-09	7.750	7.750	7.750	7.750	6.880	818,802
2025-04-08	7.750	7.750	7.750	7.750	6.880	203,782
2025-04-07	7.750	7.750	7.750	7.750	6.880	758,621
2025-04-04	8.250	8.250	8.250	8.250	7.323	1,902,459
2025-04-03	8.650	8.650	8.650	8.650	7.679	154,875
2025-04-02	8.650	8.650	8.650	8.650	7.679	153,328
2025-04-01	8.650	8.650	8.650	8.650	7.679	8,000
2025-03-31	8.650	8.650	8.650	8.650	7.679	71,392
2025-03-28	8.650	8.650	8.650	8.650	7.679	470,842
2025-03-27	8.360	8.650	8.300	8.650	7.679	334,000
2025-03-26	8.650	8.650	8.650	8.650	7.679	637,356
2025-03-25	8.650	8.650	8.650	8.650	7.679	125,158
2025-03-24	8.650	8.650	8.650	8.650	7.679	167,450
2025-03-21	8.650	8.650	8.650	8.650	7.679	126,513
2025-03-20	8.750	8.750	8.750	8.750	7.767	82,023
2025-03-19	8.750	8.750	8.750	8.750	7.767	632,544
2025-03-18	8.450	8.450	8.450	8.450	7.501	568,971
2025-03-17	8.250	8.250	8.250	8.250	7.323	237,954
2025-03-14	8.250	8.250	8.250	8.250	7.323	1,141,588
2025-03-13	8.450	8.450	8.450	8.450	7.501	172,425
2025-03-12	8.600	8.600	8.600	8.600	7.634	23,645
2025-03-11	8.600	8.600	8.600	8.600	7.634	84,946
2025-03-10	8.200	8.200	8.200	8.200	7.279	242,529
2025-03-07	8.600	8.600	8.600	8.600	7.634	110,543
2025-03-06	8.600	8.600	8.600	8.600	7.634	92,965
2025-03-05	8.600	8.600	8.600	8.600	7.634	218,932
2025-03-04	8.400	8.400	8.400	8.400	7.457	179,644
2025-03-03	8.700	8.700	8.700	8.700	7.723	137,594
2025-02-28	8.750	8.750	8.750	8.750	7.767	56,980
2025-02-27	8.850	8.850	8.850	8.850	7.856	265,895
2025-02-26	8.850	8.850	8.850	8.850	7.856	126,707

← NewerPage 7 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.