Cavendish plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	8.850	8.850	8.850	8.850	7.856	405,151
2025-02-24	8.850	8.850	8.850	8.850	7.856	226,055
2025-02-21	8.850	8.850	8.850	8.850	7.856	500,683
2025-02-20	9.000	9.000	9.000	9.000	7.989	355,041
2025-02-19	9.000	9.000	9.000	9.000	7.989	223,998
2025-02-18	9.000	9.000	9.000	9.000	7.989	440,442
2025-02-17	9.000	9.000	9.000	9.000	7.989	268,076
2025-02-14	9.100	9.100	9.100	9.100	8.078	334,934
2025-02-13	9.100	9.100	9.100	9.100	8.078	413,829
2025-02-12	8.850	8.850	8.850	8.850	7.856	660,020
2025-02-11	9.100	9.100	9.100	9.100	8.078	590,652
2025-02-10	9.250	9.250	9.250	9.250	8.211	137,842
2025-02-07	9.250	9.250	9.250	9.250	8.211	357,940
2025-02-06	9.250	9.250	9.250	9.250	8.211	96,639
2025-02-05	9.250	9.250	9.250	9.250	8.211	182,831
2025-02-04	9.250	9.250	9.250	9.250	8.211	117,700
2025-02-03	9.000	9.250	9.000	9.250	8.211	242,256
2025-01-31	9.250	9.250	9.250	9.250	8.211	1,635,128
2025-01-30	9.100	9.100	8.800	8.800	7.812	465,567
2025-01-29	9.125	9.125	9.000	9.125	8.100	301,749
2025-01-28	9.125	9.125	9.125	9.125	8.100	159,840
2025-01-27	9.125	9.125	9.125	9.125	8.100	236,613
2025-01-24	9.250	9.250	9.250	9.250	8.211	356,187
2025-01-23	9.250	9.250	9.250	9.250	8.211	171,540
2025-01-22	9.700	9.700	9.700	9.700	8.611	139,921
2025-01-21	9.750	9.750	9.750	9.750	8.655	447,171
2025-01-20	9.900	9.900	9.900	9.900	8.788	284,327
2025-01-17	10.150	10.150	10.150	10.150	9.010	77,241
2025-01-16	10.000	10.150	10.000	10.150	9.010	200,859
2025-01-15	10.250	10.250	10.250	10.250	9.099	122,517
2025-01-14	10.250	10.500	10.250	10.250	9.099	95,442
2025-01-13	10.500	10.500	10.500	10.500	9.321	57,428
2025-01-10	10.500	10.500	10.500	10.500	9.321	144,230
2025-01-09	10.490	10.500	10.000	10.500	9.321	172,923
2025-01-08	10.500	10.500	10.500	10.500	9.321	97,414
2025-01-07	10.500	10.500	10.500	10.500	9.321	451,584
2025-01-06	10.000	10.000	10.000	10.000	8.877	1,370,784
2025-01-03	10.000	10.250	10.000	10.250	9.099	1,076,956
2025-01-02	10.100	10.100	10.100	10.100	8.966	180,166
2024-12-31	10.100	10.100	10.100	10.100	8.966	13,220
2024-12-30	10.300	10.700	10.300	10.700	9.498	253,742
2024-12-27	9.700	10.100	9.700	10.100	8.966	298,339
2024-12-24	10.100	10.100	10.100	10.100	8.966	283,643
2024-12-23	9.750	9.750	9.750	9.750	8.655	42,587
2024-12-20	9.750	9.750	9.750	9.750	8.655	201,557
2024-12-19	10.000	10.000	10.000	10.000	8.877	76,337
2024-12-18	10.100	10.100	10.100	10.100	8.966	132,209
2024-12-17	10.100	10.100	10.100	10.100	8.966	67,117
2024-12-16	10.000	10.000	10.000	10.000	8.877	239,957
2024-12-13	10.100	10.100	10.100	10.100	8.966	371,473
2024-12-12	10.100	10.100	10.100	10.100	8.966	159,005
2024-12-11	10.100	10.100	10.100	10.100	8.966	413,158
2024-12-10	10.250	10.250	10.250	10.250	9.099	200,000
2024-12-09	10.000	10.600	10.000	10.000	8.877	372,426
2024-12-06	10.000	10.000	10.000	10.000	8.877	93,688
2024-12-05	10.000	10.000	10.000	10.000	8.877	84,118
2024-12-04	9.750	9.750	9.750	9.750	8.655	57,825
2024-12-03	9.750	9.750	9.750	9.750	8.655	76,200
2024-12-02	9.750	9.750	9.750	9.750	8.655	22,649
2024-11-29	9.750	9.750	9.750	9.750	8.655	50,600

← NewerPage 8 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.