Cavendish plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.000 | 7.000 | 6.700 | 6.850 | 6.850 | 95,805 |
| 2026-10-22 | 6.800 | 7.000 | 6.733 | 6.850 | 6.850 | 204,316 |
| 2026-10-21 | 6.904 | 7.100 | 6.800 | 6.950 | 6.950 | 534,078 |
| 2026-10-20 | 7.100 | 7.100 | 6.900 | 7.000 | 7.000 | 252,432 |
| 2026-10-19 | 6.900 | 7.100 | 6.900 | 7.000 | 7.000 | 2,304,421 |
| 2026-10-16 | 6.967 | 7.100 | 6.900 | 6.900 | 6.900 | 1,891,730 |
| 2026-10-15 | 7.000 | 7.100 | 6.904 | 7.000 | 7.000 | 356,085 |
| 2026-10-14 | 7.050 | 7.200 | 6.900 | 7.000 | 7.000 | 629,102 |
| 2026-10-13 | 6.850 | 7.300 | 6.500 | 6.960 | 6.960 | 8,080,877 |
| 2026-10-12 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 384,811 |
| 2026-10-09 | 8.250 | 8.500 | 8.070 | 8.250 | 8.250 | 703,939 |
| 2026-10-08 | 8.250 | 8.500 | 8.030 | 8.250 | 8.250 | 177,617 |
| 2026-10-07 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 137,323 |
| 2026-10-06 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 138,718 |
| 2026-10-05 | 8.250 | 8.500 | 8.125 | 8.250 | 8.250 | 59,033 |
| 2026-10-02 | 8.550 | 8.600 | 7.900 | 8.250 | 8.250 | 1,168,742 |
| 2026-10-01 | 8.650 | 8.800 | 8.050 | 8.550 | 8.550 | 736,954 |
| 2026-09-30 | 8.650 | 8.800 | 8.562 | 8.650 | 8.650 | 161,969 |
| 2026-09-29 | 8.600 | 8.800 | 8.500 | 8.650 | 8.650 | 250,835 |
| 2026-09-28 | 8.600 | 8.700 | 8.500 | 8.600 | 8.600 | 216,749 |
| 2026-09-25 | 8.600 | 8.700 | 8.500 | 8.600 | 8.600 | 355,499 |
| 2026-09-24 | 8.550 | 8.700 | 8.500 | 8.600 | 8.600 | 266,609 |
| 2026-09-23 | 8.750 | 8.800 | 8.512 | 8.600 | 8.600 | 521,880 |
| 2026-09-22 | 8.900 | 9.000 | 8.700 | 8.750 | 8.750 | 348,952 |
| 2026-09-21 | 8.900 | 9.000 | 8.804 | 8.900 | 8.900 | 379,624 |
| 2026-09-18 | 8.900 | 9.000 | 8.800 | 8.900 | 8.900 | 113,850 |
| 2026-09-17 | 8.900 | 9.000 | 8.900 | 8.900 | 8.900 | 627,730 |
| 2026-09-16 | 9.250 | 9.500 | 8.890 | 8.900 | 8.900 | 2,002,766 |
| 2026-09-15 | 9.250 | 9.500 | 9.005 | 9.300 | 9.300 | 98,764 |
| 2026-09-14 | 9.250 | 9.500 | 8.875 | 9.250 | 9.250 | 510,680 |
| 2026-09-11 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 35,346 |
| 2026-09-10 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 71,207 |
| 2026-09-09 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 77,007 |
| 2026-09-08 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 448,098 |
| 2026-09-07 | 9.250 | 9.500 | 9.051 | 9.250 | 9.250 | 61,542 |
| 2026-09-04 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 252,641 |
| 2026-09-03 | 9.250 | 9.500 | 9.220 | 9.250 | 9.250 | 83,009 |
| 2026-09-02 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 121,410 |
| 2026-09-01 | 9.250 | 9.500 | 8.847 | 9.250 | 9.250 | 320,966 |
| 2026-08-28 | 9.250 | 9.500 | 9.130 | 9.250 | 9.250 | 38,924 |
| 2026-08-27 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 178,415 |
| 2026-08-26 | 9.150 | 9.500 | 9.000 | 9.250 | 9.250 | 169,538 |
| 2026-08-25 | 9.250 | 9.500 | 9.000 | 9.150 | 9.150 | 534,928 |
| 2026-08-24 | 9.650 | 10.000 | 9.300 | 9.300 | 9.300 | 463,866 |
| 2026-08-21 | 9.250 | 10.000 | 9.200 | 9.750 | 9.750 | 748,327 |
| 2026-08-20 | 9.875 | 10.250 | 9.130 | 9.250 | 9.250 | 1,402,098 |
| 2026-08-19 | 10.150 | 10.500 | 9.800 | 10.150 | 10.145 | 1,663,198 |
| 2026-08-18 | 10.150 | 10.500 | 9.800 | 10.200 | 10.195 | 845,976 |
| 2026-08-17 | 10.150 | 10.600 | 9.800 | 10.600 | 10.595 | 731,456 |
| 2026-08-14 | 10.150 | 10.150 | 10.150 | 10.150 | 9.650 | 654,112 |
| 2026-08-13 | 9.875 | 9.875 | 9.875 | 9.875 | 9.389 | 533,937 |
| 2026-08-12 | 10.000 | 10.000 | 9.875 | 9.875 | 9.389 | 922,729 |
| 2026-08-11 | 9.750 | 9.750 | 9.750 | 9.750 | 9.270 | 6,333,854 |
| 2026-08-10 | 9.750 | 9.750 | 9.750 | 9.750 | 9.270 | 1,233,023 |
| 2026-08-07 | 9.750 | 9.750 | 9.750 | 9.750 | 9.270 | 694,576 |
| 2026-08-06 | 9.850 | 10.000 | 9.800 | 10.000 | 9.507 | 454,435 |
| 2026-08-05 | 9.760 | 9.760 | 9.750 | 9.750 | 9.270 | 689,134 |
| 2026-08-04 | 9.500 | 9.500 | 9.500 | 9.500 | 9.032 | 67,781 |
| 2026-08-03 | 9.500 | 9.500 | 9.500 | 9.500 | 9.032 | 325,233 |
| 2026-07-31 | 9.250 | 9.250 | 9.250 | 9.250 | 8.794 | 753,928 |
Page 1 of 21 · 1,260 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.