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%WTI101.34▼ 0.41%
← CDFF.LSE stock page

Cardiff Property PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-242,100.002,100.002,100.002,100.002,099.140
2022-01-212,100.002,100.002,100.002,100.002,099.140
2022-01-202,100.002,100.002,065.002,100.002,099.14448
2022-01-192,100.002,200.002,100.002,100.002,099.002
2022-01-182,100.002,100.002,100.002,100.002,099.000
2022-01-172,100.002,100.002,100.002,100.002,099.000
2022-01-142,100.002,100.002,100.002,100.002,099.000
2022-01-132,100.002,100.002,059.002,100.002,099.00224
2022-01-122,100.002,100.002,055.002,100.002,099.00448
2022-01-112,100.002,100.002,050.002,100.002,099.00100
2022-01-102,100.002,100.002,100.002,100.002,099.000
2022-01-072,100.002,100.002,100.002,100.002,099.000
2022-01-062,100.002,100.002,100.002,100.002,099.000
2022-01-052,100.002,188.002,100.002,100.002,099.00100
2022-01-042,050.002,050.002,050.002,050.002,049.020
2021-12-312,050.002,050.002,050.002,050.002,049.020
2021-12-302,050.002,050.002,050.002,050.002,049.020
2021-12-292,050.002,050.002,050.002,050.002,049.020
2021-12-242,050.002,050.002,050.002,050.002,049.020
2021-12-232,050.002,100.002,050.002,050.002,049.0224
2021-12-222,050.002,099.002,050.002,050.002,049.0214
2021-12-212,050.002,050.002,050.002,050.002,049.020
2021-12-202,050.002,050.002,050.002,050.002,049.020
2021-12-172,050.002,050.002,030.002,050.002,049.0210
2021-12-162,050.002,050.002,050.002,050.002,049.020
2021-12-152,050.002,090.002,050.002,050.002,049.0223
2021-12-142,025.002,025.002,025.002,025.002,024.040
2021-12-132,025.002,025.002,025.002,025.002,024.040
2021-12-102,025.002,025.002,025.002,025.002,024.040
2021-12-092,025.002,090.002,025.002,025.002,024.049
2021-12-081,950.002,025.001,922.002,025.002,024.041,092
2021-12-071,950.001,950.001,950.001,950.001,949.070
2021-12-061,950.001,950.001,950.001,950.001,949.070
2021-12-031,950.001,998.001,950.001,950.001,949.07100
2021-12-021,950.001,950.001,950.001,950.001,949.070
2021-12-011,950.001,950.001,920.001,950.001,949.07100
2021-11-301,950.001,950.001,922.001,950.001,949.07380
2021-11-291,950.001,950.001,950.001,950.001,949.070
2021-11-261,950.001,950.001,950.001,950.001,949.070
2021-11-251,950.001,950.001,950.001,950.001,949.070
2021-11-241,950.001,950.001,950.001,950.001,949.070
2021-11-231,950.001,950.001,950.001,950.001,949.070
2021-11-221,950.001,950.001,950.001,950.001,949.070
2021-11-191,950.002,003.121,950.001,950.001,949.0710
2021-11-181,950.001,950.001,950.001,950.001,949.070
2021-11-171,950.001,950.001,950.001,950.001,949.070
2021-11-161,950.001,950.001,915.001,950.001,949.07200
2021-11-151,950.001,950.001,950.001,950.001,949.070
2021-11-121,950.001,950.001,950.001,950.001,949.070
2021-11-111,950.001,950.001,950.001,950.001,949.070
2021-11-101,950.001,998.501,950.001,950.001,949.07248
2021-11-091,925.001,925.001,925.001,925.001,924.080
2021-11-081,925.001,925.001,925.001,925.001,924.080
2021-11-051,925.001,925.001,925.001,925.001,924.080
2021-11-041,900.001,925.001,900.001,925.001,924.08263
2021-11-031,875.001,875.001,875.001,875.001,874.110
2021-11-021,875.001,875.001,875.001,875.001,874.110
2021-11-011,875.001,875.001,875.001,875.001,874.110
2021-10-291,875.001,875.001,875.001,875.001,874.110
2021-10-281,875.001,875.001,875.001,875.001,874.110
← NewerPage 21 of 22 · 1,270 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.