Cavendish plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	9.750	9.750	9.750	9.750	8.655	51,126
2024-11-27	9.750	9.750	9.750	9.750	8.655	444,973
2024-11-26	9.900	10.250	9.900	10.250	9.099	196,219
2024-11-25	10.100	10.100	10.100	10.100	8.966	63,476
2024-11-22	10.650	10.650	10.650	10.650	9.454	117,661
2024-11-21	10.650	10.650	10.650	10.650	9.454	92,924
2024-11-20	10.750	10.750	10.750	10.750	9.276	461,803
2024-11-19	10.250	10.250	10.250	10.250	8.845	74,211
2024-11-18	10.250	10.250	10.250	10.250	8.845	271,329
2024-11-15	10.250	10.250	10.250	10.250	8.845	978,772
2024-11-14	10.850	10.850	10.850	10.850	9.363	440,614
2024-11-13	11.100	11.100	11.100	11.100	9.578	320,250
2024-11-12	11.000	11.000	10.800	11.000	9.492	490,585
2024-11-11	11.400	11.400	11.400	11.400	9.837	1,963,157
2024-11-08	11.000	11.000	11.000	11.000	9.492	365,084
2024-11-07	11.000	11.000	11.000	11.000	9.492	34,696
2024-11-06	11.000	11.000	11.000	11.000	9.492	748,530
2024-11-05	10.850	10.850	10.850	10.850	9.363	82,205
2024-11-04	10.500	10.500	10.500	10.500	9.061	181,890
2024-11-01	10.500	10.500	10.500	10.500	9.061	301,492
2024-10-31	10.500	10.500	10.500	10.500	9.061	182,511
2024-10-30	10.500	10.500	10.500	10.500	9.061	1,099,812
2024-10-29	9.000	9.000	9.000	9.000	7.766	1,246,764
2024-10-28	9.250	9.250	9.250	9.250	7.982	337,483
2024-10-25	9.250	9.250	9.250	9.250	7.982	375,996
2024-10-24	9.250	9.250	9.250	9.250	7.982	226,228
2024-10-23	9.250	9.500	9.250	9.500	8.198	649,421
2024-10-22	9.250	9.250	9.250	9.250	7.982	387,307
2024-10-21	9.500	9.600	9.500	9.500	8.198	841,042
2024-10-18	9.700	9.700	9.500	9.500	8.198	341,848
2024-10-17	9.750	9.750	9.750	9.750	8.413	736,597
2024-10-16	10.000	10.000	10.000	10.000	8.629	956,636
2024-10-15	10.250	10.250	10.250	10.250	8.845	309,370
2024-10-14	9.680	10.000	9.500	10.000	8.629	832,925
2024-10-11	9.510	9.650	9.300	9.650	8.327	481,757
2024-10-10	9.750	9.750	9.750	9.750	8.413	473,052
2024-10-09	10.100	10.100	10.100	10.100	8.715	142,216
2024-10-08	9.850	9.850	9.850	9.850	8.500	488,303
2024-10-07	10.000	10.000	10.000	10.000	8.629	824,223
2024-10-04	9.750	9.750	9.750	9.750	8.413	62,643
2024-10-03	10.000	10.000	10.000	10.000	8.629	52,413
2024-10-02	9.750	9.750	9.750	9.750	8.413	175,697
2024-10-01	9.500	9.500	9.500	9.500	8.198	187,759
2024-09-30	9.750	10.000	9.750	10.000	8.629	592,665
2024-09-27	9.750	9.750	9.750	9.750	8.413	684,530
2024-09-26	10.250	10.250	10.250	10.250	8.845	381,651
2024-09-25	11.000	11.000	11.000	11.000	9.492	111,345
2024-09-24	11.000	11.000	11.000	11.000	9.492	336,348
2024-09-23	10.650	10.650	10.650	10.650	9.190	143,546
2024-09-20	10.650	10.650	10.650	10.650	9.190	182,932
2024-09-19	10.500	10.500	10.500	10.500	9.061	843,820
2024-09-18	10.500	10.500	10.250	10.250	8.629	143,100
2024-09-17	10.600	10.600	10.600	10.600	8.924	248,941
2024-09-16	10.250	10.250	10.250	10.250	8.629	1,814,863
2024-09-13	11.250	11.250	11.250	11.250	9.471	0
2024-09-12	11.750	11.750	11.750	11.750	9.892	0
2024-09-11	12.000	12.000	12.000	12.000	10.102	0
2024-09-10	12.000	12.000	12.000	12.000	10.102	0
2024-09-09	12.000	12.000	12.000	12.000	10.102	0
2024-09-06	12.000	12.000	12.000	12.000	10.102	0

← NewerPage 9 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.