See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.77▼ 0.97%
← CDFF.LSE stock page

Cardiff Property PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-182,400.002,400.002,400.002,400.002,399.070
2022-07-152,400.002,410.002,400.002,400.002,399.0720
2022-07-142,400.002,400.002,400.002,400.002,399.070
2022-07-132,400.002,400.002,400.002,400.002,399.070
2022-07-122,400.002,400.002,400.002,400.002,399.070
2022-07-112,400.002,400.002,400.002,400.002,399.070
2022-07-082,400.002,485.002,340.002,400.002,399.0731
2022-07-072,400.002,400.002,400.002,400.002,399.070
2022-07-062,400.002,400.002,400.002,400.002,399.070
2022-07-052,400.002,400.002,400.002,400.002,399.070
2022-07-042,400.002,488.002,300.002,400.002,399.07225
2022-07-012,400.002,488.002,400.002,400.002,399.071
2022-06-302,400.002,400.002,400.002,400.002,399.070
2022-06-292,400.002,400.002,400.002,400.002,399.070
2022-06-282,400.002,400.002,400.002,400.002,399.070
2022-06-272,310.002,400.002,310.002,400.002,399.071
2022-06-242,360.002,360.002,310.002,310.002,309.1050
2022-06-232,430.002,430.002,430.002,430.002,429.050
2022-06-222,430.002,491.602,430.002,430.002,429.0511
2022-06-212,430.002,430.002,430.002,430.002,429.050
2022-06-202,430.002,430.002,430.002,430.002,429.050
2022-06-172,430.002,491.602,430.002,430.002,429.0550
2022-06-162,430.002,491.602,430.002,430.002,429.0519
2022-06-152,430.002,430.002,430.002,430.002,429.050
2022-06-142,430.002,430.002,430.002,430.002,429.050
2022-06-132,430.002,430.002,430.002,430.002,429.050
2022-06-102,430.002,430.002,430.002,430.002,429.050
2022-06-092,360.002,360.002,360.002,360.002,359.081
2022-06-082,430.002,430.002,430.002,430.002,429.050
2022-06-072,430.002,430.002,430.002,430.002,429.050
2022-06-062,430.002,491.602,430.002,430.002,429.057
2022-06-012,430.002,430.002,430.002,430.002,429.050
2022-05-312,430.002,430.002,430.002,430.002,429.050
2022-05-302,430.002,430.002,367.002,430.002,429.05106
2022-05-272,430.002,430.002,430.002,430.002,429.050
2022-05-262,430.002,430.002,430.002,430.002,429.050
2022-05-252,337.602,430.002,337.602,430.002,429.0050
2022-05-242,200.002,340.002,200.002,340.002,339.04134
2022-05-232,180.002,180.002,180.002,180.002,179.100
2022-05-202,180.002,180.002,180.002,180.002,179.100
2022-05-192,180.002,180.002,180.002,180.002,179.100
2022-05-182,180.002,180.002,180.002,180.002,179.100
2022-05-172,180.002,180.002,180.002,180.002,179.100
2022-05-162,180.002,180.002,180.002,180.002,179.100
2022-05-132,180.002,180.002,180.002,180.002,179.100
2022-05-122,180.002,180.002,180.002,180.002,179.100
2022-05-112,180.002,180.002,180.002,180.002,179.100
2022-05-102,180.002,180.002,180.002,180.002,179.100
2022-05-092,180.002,180.002,180.002,180.002,179.1080
2022-05-062,180.002,180.002,180.002,180.002,179.100
2022-05-052,180.002,196.402,180.002,180.002,179.1023
2022-05-042,170.002,170.002,170.002,170.002,169.110
2022-05-032,170.002,170.002,143.602,170.002,169.1120
2022-04-292,170.002,170.002,170.002,170.002,169.110
2022-04-282,170.002,170.002,170.002,170.002,169.110
2022-04-272,130.002,130.002,081.002,130.002,129.124
2022-04-262,130.002,130.002,130.002,130.002,129.120
2022-04-252,130.002,130.002,130.002,130.002,129.120
2022-04-222,130.002,130.002,130.002,130.002,129.120
2022-04-212,130.002,130.002,130.002,130.002,129.120
← NewerPage 19 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-210.1000 GBP
2026-01-150.2000 GBP
2025-05-220.0750 GBP
2025-01-160.1700 GBP
2024-05-230.0650 GBP
2024-01-180.1600 GBP
2023-05-250.0600 GBP
2023-01-190.1500 GBP
2022-05-260.0550 GBP
2022-01-200.1350 GBP
2022-01-1710.0574 GBP
2021-05-270.0500 GBP
2021-01-140.1280 GBP
2020-05-280.0480 GBP
2020-01-230.1250 GBP
2019-05-300.0460 GBP
2019-01-240.1220 GBP

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