Cardiff Property PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	23.000	23.000	23.000	23.000	22.469	0
2024-03-13	23.000	23.000	23.000	23.000	22.469	0
2024-03-12	23.000	23.000	23.000	23.000	22.469	0
2024-03-11	23.000	23.000	23.000	23.000	22.469	0
2024-03-08	23.000	23.000	23.000	23.000	22.469	0
2024-03-07	23.000	23.000	23.000	23.000	22.469	0
2024-03-06	23.000	23.000	23.000	23.000	22.469	0
2024-03-05	23.000	23.000	23.000	23.000	22.469	0
2024-03-04	23.000	23.000	23.000	23.000	22.469	0
2024-03-01	23.000	23.000	23.000	23.000	22.469	0
2024-02-29	23.000	23.000	23.000	23.000	22.469	0
2024-02-28	23.000	23.000	23.000	23.000	22.469	0
2024-02-27	23.000	23.000	23.000	23.000	22.469	0
2024-02-26	23.000	23.000	23.000	23.000	22.469	0
2024-02-23	23.000	23.000	23.000	23.000	22.469	0
2024-02-22	23.000	23.000	23.000	23.000	22.469	0
2024-02-21	23.000	23.000	23.000	23.000	22.469	0
2024-02-20	23.000	23.000	23.000	23.000	22.469	0
2024-02-19	23.000	23.000	23.000	23.000	22.469	0
2024-02-16	23.000	23.000	23.000	23.000	22.469	0
2024-02-15	2,300.00	2,300.00	2,300.00	2,300.00	2,246.90	0
2024-02-14	2,300.00	2,300.00	2,205.00	2,300.00	2,246.90	503
2024-02-13	2,300.00	2,350.00	2,202.00	2,300.00	2,246.90	245
2024-02-12	2,300.00	2,300.00	2,300.00	2,300.00	2,246.90	0
2024-02-09	2,300.00	2,300.00	2,202.00	2,300.00	2,246.90	200
2024-02-08	2,300.00	2,300.00	2,300.00	2,300.00	2,246.90	0
2024-02-07	2,300.00	2,300.00	2,300.00	2,300.00	2,246.90	0
2024-02-06	2,300.00	2,350.00	2,300.00	2,300.00	2,246.90	3
2024-02-05	2,300.00	2,300.00	2,300.00	2,300.00	2,246.90	0
2024-02-02	2,300.00	2,350.00	2,300.00	2,300.00	2,246.90	3
2024-02-01	2,300.00	2,300.00	2,300.00	2,300.00	2,246.90	0
2024-01-31	2,340.00	2,340.00	2,340.00	2,340.00	2,285.98	0
2024-01-30	2,340.00	2,340.00	2,340.00	2,340.00	2,285.98	0
2024-01-29	2,340.00	2,340.00	2,340.00	2,340.00	2,285.98	0
2024-01-26	2,340.00	2,340.00	2,340.00	2,340.00	2,285.98	0
2024-01-25	2,300.00	2,340.00	2,202.00	2,340.00	2,285.98	280
2024-01-24	2,340.00	2,340.00	2,340.00	2,340.00	2,285.98	0
2024-01-23	2,340.00	2,340.00	2,340.00	2,340.00	2,285.98	0
2024-01-22	2,300.00	2,300.00	2,240.00	2,300.00	2,246.90	1,500
2024-01-19	2,340.00	2,340.00	2,340.00	2,340.00	2,285.98	0
2024-01-18	2,300.00	2,300.00	2,300.00	2,300.00	2,246.90	0
2024-01-17	2,300.00	2,300.00	2,300.00	2,300.00	2,231.27	0
2024-01-16	2,300.00	2,300.00	2,300.00	2,300.00	2,231.27	0
2024-01-15	2,300.00	2,300.00	2,215.00	2,300.00	2,231.27	828
2024-01-12	2,300.00	2,300.00	2,205.00	2,300.00	2,231.27	828
2024-01-11	2,300.00	2,300.00	2,202.00	2,300.00	2,231.27	39
2024-01-10	2,300.00	2,300.00	2,300.00	2,300.00	2,231.27	0
2024-01-09	2,300.00	2,300.00	2,300.00	2,300.00	2,231.27	0
2024-01-08	2,300.00	2,300.00	2,300.00	2,300.00	2,231.27	0
2024-01-05	2,300.00	2,300.00	2,300.00	2,300.00	2,231.27	0
2024-01-04	2,300.00	2,300.00	2,300.00	2,300.00	2,231.27	0
2024-01-03	2,300.00	2,300.00	2,300.00	2,300.00	2,231.27	0
2024-01-02	2,300.00	2,300.00	2,300.00	2,300.00	2,231.27	0
2023-12-29	2,300.00	2,300.00	2,300.00	2,300.00	2,231.27	0
2023-12-28	2,300.00	2,300.00	2,300.00	2,300.00	2,231.27	0
2023-12-27	2,300.00	2,394.00	2,300.00	2,300.00	2,231.27	6
2023-12-22	2,300.00	2,300.00	2,300.00	2,300.00	2,231.27	0
2023-12-21	2,300.00	2,300.00	2,300.00	2,300.00	2,231.27	0
2023-12-20	2,300.00	2,300.00	2,300.00	2,300.00	2,231.27	0
2023-12-19	2,300.00	2,300.00	2,300.00	2,300.00	2,231.27	0

← NewerPage 12 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.1000 GBP
2026-01-15	0.2000 GBP
2025-05-22	0.0750 GBP
2025-01-16	0.1700 GBP
2024-05-23	0.0650 GBP
2024-01-18	0.1600 GBP
2023-05-25	0.0600 GBP
2023-01-19	0.1500 GBP
2022-05-26	0.0550 GBP
2022-01-20	0.1350 GBP
2022-01-17	10.0574 GBP
2021-05-27	0.0500 GBP
2021-01-14	0.1280 GBP
2020-05-28	0.0480 GBP
2020-01-23	0.1250 GBP
2019-05-30	0.0460 GBP
2019-01-24	0.1220 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.