Colefax Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 850.00 | 870.00 | 850.00 | 850.00 | 842.49 | 804 |
| 2025-08-15 | 850.00 | 850.00 | 832.40 | 850.00 | 842.49 | 500 |
| 2025-08-14 | 850.00 | 865.00 | 832.40 | 850.00 | 842.49 | 738 |
| 2025-08-13 | 850.00 | 850.00 | 850.00 | 850.00 | 842.49 | 0 |
| 2025-08-12 | 850.00 | 865.00 | 850.00 | 850.00 | 842.49 | 4 |
| 2025-08-11 | 850.00 | 850.00 | 850.00 | 850.00 | 842.49 | 0 |
| 2025-08-08 | 850.00 | 865.00 | 850.00 | 850.00 | 842.49 | 11 |
| 2025-08-07 | 850.00 | 850.00 | 850.00 | 850.00 | 842.49 | 0 |
| 2025-08-06 | 850.00 | 850.00 | 850.00 | 850.00 | 842.49 | 0 |
| 2025-08-05 | 835.00 | 858.00 | 824.13 | 850.00 | 842.49 | 546 |
| 2025-08-04 | 821.80 | 849.00 | 821.80 | 835.00 | 827.62 | 3,523 |
| 2025-08-01 | 805.00 | 824.00 | 805.00 | 805.00 | 797.88 | 714 |
| 2025-07-31 | 805.00 | 805.00 | 804.50 | 805.00 | 797.88 | 85 |
| 2025-07-30 | 805.00 | 829.00 | 800.20 | 805.00 | 797.88 | 2,129 |
| 2025-07-29 | 769.20 | 829.50 | 769.20 | 805.00 | 797.88 | 9,872 |
| 2025-07-28 | 750.50 | 755.00 | 750.50 | 755.00 | 748.33 | 3,495 |
| 2025-07-25 | 750.00 | 752.00 | 742.50 | 750.00 | 743.37 | 3,200 |
| 2025-07-24 | 752.00 | 752.00 | 750.00 | 750.00 | 743.37 | 6,926 |
| 2025-07-23 | 760.00 | 760.00 | 760.00 | 760.00 | 753.28 | 0 |
| 2025-07-22 | 760.00 | 760.00 | 760.00 | 760.00 | 753.28 | 0 |
| 2025-07-21 | 760.00 | 760.00 | 751.11 | 760.00 | 753.28 | 333 |
| 2025-07-18 | 770.00 | 770.00 | 761.20 | 770.00 | 763.19 | 4,337 |
| 2025-07-17 | 770.00 | 770.00 | 770.00 | 770.00 | 763.19 | 0 |
| 2025-07-16 | 770.00 | 771.00 | 770.00 | 770.00 | 763.19 | 500 |
| 2025-07-15 | 770.00 | 770.00 | 770.00 | 770.00 | 763.19 | 0 |
| 2025-07-14 | 770.00 | 780.00 | 770.00 | 770.00 | 763.19 | 100 |
| 2025-07-11 | 770.00 | 773.00 | 755.00 | 770.00 | 763.19 | 4,464 |
| 2025-07-10 | 777.00 | 777.00 | 760.00 | 770.00 | 763.19 | 6,087 |
| 2025-07-09 | 780.00 | 780.00 | 780.00 | 780.00 | 773.11 | 0 |
| 2025-07-08 | 780.00 | 780.00 | 780.00 | 780.00 | 773.11 | 0 |
| 2025-07-07 | 780.00 | 780.00 | 777.99 | 780.00 | 773.11 | 51 |
| 2025-07-04 | 780.00 | 780.00 | 777.99 | 780.00 | 773.11 | 500 |
| 2025-07-03 | 780.00 | 780.00 | 780.00 | 780.00 | 773.11 | 0 |
| 2025-07-02 | 780.00 | 780.00 | 777.99 | 780.00 | 773.11 | 50 |
| 2025-07-01 | 780.00 | 780.00 | 777.99 | 780.00 | 773.11 | 500 |
| 2025-06-30 | 780.00 | 781.00 | 770.20 | 780.00 | 773.11 | 5,303 |
| 2025-06-27 | 785.00 | 785.00 | 771.00 | 780.00 | 773.11 | 4,823 |
| 2025-06-26 | 785.00 | 790.00 | 781.00 | 785.00 | 778.06 | 1,300 |
| 2025-06-25 | 785.00 | 785.00 | 784.80 | 785.00 | 778.06 | 1,222 |
| 2025-06-24 | 785.00 | 785.00 | 785.00 | 785.00 | 778.06 | 458 |
| 2025-06-23 | 785.00 | 785.00 | 785.00 | 785.00 | 778.06 | 0 |
| 2025-06-20 | 785.00 | 785.00 | 781.00 | 785.00 | 778.06 | 247 |
| 2025-06-19 | 785.00 | 785.00 | 785.00 | 785.00 | 778.06 | 0 |
| 2025-06-18 | 785.00 | 785.00 | 785.00 | 785.00 | 778.06 | 0 |
| 2025-06-17 | 790.00 | 790.00 | 785.00 | 785.00 | 778.06 | 24 |
| 2025-06-16 | 790.00 | 790.00 | 790.00 | 790.00 | 783.02 | 0 |
| 2025-06-13 | 790.00 | 790.00 | 790.00 | 790.00 | 783.02 | 66 |
| 2025-06-12 | 790.00 | 790.00 | 780.00 | 790.00 | 783.02 | 1,000 |
| 2025-06-11 | 805.00 | 830.00 | 805.00 | 805.00 | 797.88 | 300 |
| 2025-06-10 | 805.00 | 805.00 | 771.00 | 805.00 | 797.88 | 3,589 |
| 2025-06-09 | 800.00 | 830.00 | 790.00 | 810.00 | 802.84 | 789 |
| 2025-06-06 | 805.00 | 805.00 | 800.00 | 800.00 | 792.93 | 500 |
| 2025-06-05 | 805.00 | 808.00 | 795.00 | 805.00 | 797.88 | 2,955 |
| 2025-06-04 | 805.00 | 810.00 | 805.00 | 805.00 | 797.88 | 1,000 |
| 2025-06-03 | 815.00 | 818.00 | 805.00 | 805.00 | 797.88 | 3,421 |
| 2025-06-02 | 830.00 | 850.00 | 802.00 | 820.00 | 812.75 | 4,005 |
| 2025-05-30 | 830.00 | 830.00 | 830.00 | 830.00 | 822.66 | 0 |
| 2025-05-29 | 830.00 | 830.00 | 828.00 | 830.00 | 822.66 | 29 |
| 2025-05-28 | 830.00 | 830.00 | 828.00 | 830.00 | 822.66 | 2,524 |
| 2025-05-27 | 830.00 | 830.00 | 811.00 | 830.00 | 822.66 | 2,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0330 GBP |
| 2026-03-12 | 0.0300 GBP |
| 2025-09-11 | 0.0310 GBP |
| 2025-03-06 | 0.0280 GBP |
| 2024-09-12 | 0.0290 GBP |
| 2024-03-07 | 0.0270 GBP |
| 2023-09-14 | 0.0280 GBP |
| 2023-03-09 | 0.0260 GBP |
| 2022-09-15 | 0.0270 GBP |
| 2022-03-17 | 0.0250 GBP |
| 2020-03-12 | 0.0260 GBP |
| 2019-09-12 | 0.0270 GBP |
| 2019-03-14 | 0.0250 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.