See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.25▼ 1.96%
← CDFF.LSE stock page

Cardiff Property PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-152,400.002,410.002,400.002,400.002,308.1420
2022-07-142,400.002,400.002,400.002,400.002,308.140
2022-07-132,400.002,400.002,400.002,400.002,308.140
2022-07-122,400.002,400.002,400.002,400.002,308.140
2022-07-112,400.002,400.002,400.002,400.002,308.140
2022-07-082,400.002,485.002,340.002,400.002,308.1431
2022-07-072,400.002,400.002,400.002,400.002,308.140
2022-07-062,400.002,400.002,400.002,400.002,308.140
2022-07-052,400.002,400.002,400.002,400.002,308.140
2022-07-042,400.002,488.002,300.002,400.002,308.14225
2022-07-012,400.002,488.002,400.002,400.002,308.141
2022-06-302,400.002,400.002,400.002,400.002,308.140
2022-06-292,400.002,400.002,400.002,400.002,308.140
2022-06-282,400.002,400.002,400.002,400.002,308.140
2022-06-272,310.002,400.002,310.002,400.002,308.141
2022-06-242,360.002,360.002,310.002,310.002,221.5850
2022-06-232,430.002,430.002,430.002,430.002,336.990
2022-06-222,430.002,491.602,430.002,430.002,336.9911
2022-06-212,430.002,430.002,430.002,430.002,336.990
2022-06-202,430.002,430.002,430.002,430.002,336.990
2022-06-172,430.002,491.602,430.002,430.002,336.9950
2022-06-162,430.002,491.602,430.002,430.002,336.9919
2022-06-152,430.002,430.002,430.002,430.002,336.990
2022-06-142,430.002,430.002,430.002,430.002,336.990
2022-06-132,430.002,430.002,430.002,430.002,336.990
2022-06-102,430.002,430.002,430.002,430.002,336.990
2022-06-092,360.002,360.002,360.002,360.002,269.671
2022-06-082,430.002,430.002,430.002,430.002,336.990
2022-06-072,430.002,430.002,430.002,430.002,336.990
2022-06-062,430.002,491.602,430.002,430.002,336.997
2022-06-012,430.002,430.002,430.002,430.002,336.990
2022-05-312,430.002,430.002,430.002,430.002,336.990
2022-05-302,430.002,430.002,367.002,430.002,336.99106
2022-05-272,430.002,430.002,430.002,430.002,336.990
2022-05-262,430.002,430.002,430.002,430.002,336.990
2022-05-252,337.602,430.002,337.602,430.002,331.7050
2022-05-242,200.002,340.002,200.002,340.002,245.34134
2022-05-232,180.002,180.002,180.002,180.002,091.810
2022-05-202,180.002,180.002,180.002,180.002,091.810
2022-05-192,180.002,180.002,180.002,180.002,091.810
2022-05-182,180.002,180.002,180.002,180.002,091.810
2022-05-172,180.002,180.002,180.002,180.002,091.810
2022-05-162,180.002,180.002,180.002,180.002,091.810
2022-05-132,180.002,180.002,180.002,180.002,091.810
2022-05-122,180.002,180.002,180.002,180.002,091.810
2022-05-112,180.002,180.002,180.002,180.002,091.810
2022-05-102,180.002,180.002,180.002,180.002,091.810
2022-05-092,180.002,180.002,180.002,180.002,091.8180
2022-05-062,180.002,180.002,180.002,180.002,091.810
2022-05-052,180.002,196.402,180.002,180.002,091.8123
2022-05-042,170.002,170.002,170.002,170.002,082.220
2022-05-032,170.002,170.002,143.602,170.002,082.2220
2022-04-292,170.002,170.002,170.002,170.002,082.220
2022-04-282,170.002,170.002,170.002,170.002,082.220
2022-04-272,130.002,130.002,081.002,130.002,043.844
2022-04-262,130.002,130.002,130.002,130.002,043.840
2022-04-252,130.002,130.002,130.002,130.002,043.840
2022-04-222,130.002,130.002,130.002,130.002,043.840
2022-04-212,130.002,130.002,130.002,130.002,043.840
2022-04-202,130.002,130.002,130.002,130.002,043.840
← NewerPage 19 of 22 · 1,269 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.