Caffyns PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 435.00 | 448.00 | 435.00 | 440.00 | 420.03 | 2,506 |
| 2024-09-04 | 425.00 | 425.00 | 414.00 | 425.00 | 405.71 | 1,000 |
| 2024-09-03 | 449.00 | 449.00 | 425.00 | 425.00 | 405.71 | 3,100 |
| 2024-09-02 | 450.00 | 450.00 | 412.00 | 450.00 | 429.57 | 18 |
| 2024-08-30 | 460.00 | 500.00 | 425.00 | 450.00 | 429.57 | 2,338 |
| 2024-08-29 | 460.00 | 520.00 | 422.40 | 460.00 | 439.12 | 2,208 |
| 2024-08-28 | 460.00 | 460.00 | 460.00 | 460.00 | 439.12 | 0 |
| 2024-08-27 | 460.00 | 460.00 | 460.00 | 460.00 | 439.12 | 0 |
| 2024-08-23 | 460.00 | 460.00 | 460.00 | 460.00 | 439.12 | 0 |
| 2024-08-22 | 460.00 | 460.00 | 460.00 | 460.00 | 439.12 | 0 |
| 2024-08-21 | 460.00 | 460.00 | 460.00 | 460.00 | 439.12 | 0 |
| 2024-08-20 | 460.00 | 460.00 | 460.00 | 460.00 | 439.12 | 0 |
| 2024-08-19 | 460.00 | 460.00 | 422.00 | 460.00 | 439.12 | 500 |
| 2024-08-16 | 460.00 | 460.00 | 460.00 | 460.00 | 439.12 | 0 |
| 2024-08-15 | 460.00 | 460.00 | 400.00 | 460.00 | 439.12 | 1,005 |
| 2024-08-14 | 460.00 | 460.00 | 460.00 | 460.00 | 439.12 | 0 |
| 2024-08-13 | 460.00 | 460.00 | 460.00 | 460.00 | 439.12 | 0 |
| 2024-08-12 | 460.00 | 508.00 | 400.00 | 460.00 | 439.12 | 70 |
| 2024-08-09 | 460.00 | 480.00 | 460.00 | 460.00 | 439.12 | 250 |
| 2024-08-08 | 460.00 | 460.00 | 400.00 | 460.00 | 439.12 | 6 |
| 2024-08-07 | 460.00 | 508.00 | 460.00 | 460.00 | 439.12 | 5 |
| 2024-08-06 | 460.00 | 508.00 | 429.70 | 460.00 | 439.12 | 436 |
| 2024-08-05 | 460.00 | 460.00 | 460.00 | 460.00 | 439.12 | 0 |
| 2024-08-02 | 460.00 | 460.00 | 460.00 | 460.00 | 439.12 | 0 |
| 2024-08-01 | 460.00 | 480.00 | 400.00 | 460.00 | 439.12 | 7 |
| 2024-07-31 | 460.00 | 460.00 | 460.00 | 460.00 | 439.12 | 0 |
| 2024-07-30 | 460.00 | 460.00 | 460.00 | 460.00 | 439.12 | 0 |
| 2024-07-29 | 460.00 | 460.00 | 460.00 | 460.00 | 439.12 | 0 |
| 2024-07-26 | 460.00 | 460.00 | 460.00 | 460.00 | 439.12 | 0 |
| 2024-07-25 | 460.00 | 460.00 | 460.00 | 460.00 | 439.12 | 0 |
| 2024-07-24 | 460.00 | 460.00 | 429.70 | 460.00 | 439.12 | 505 |
| 2024-07-23 | 460.00 | 460.00 | 460.00 | 460.00 | 439.12 | 0 |
| 2024-07-22 | 460.00 | 460.00 | 460.00 | 460.00 | 439.12 | 0 |
| 2024-07-19 | 460.00 | 460.00 | 460.00 | 460.00 | 439.12 | 0 |
| 2024-07-18 | 460.00 | 460.00 | 460.00 | 460.00 | 439.12 | 0 |
| 2024-07-17 | 460.00 | 460.00 | 440.00 | 460.00 | 439.12 | 3,000 |
| 2024-07-16 | 460.00 | 460.00 | 428.00 | 460.00 | 439.12 | 461 |
| 2024-07-15 | 460.00 | 460.00 | 460.00 | 460.00 | 439.12 | 0 |
| 2024-07-12 | 460.00 | 460.00 | 460.00 | 460.00 | 439.12 | 0 |
| 2024-07-11 | 460.00 | 460.00 | 460.00 | 460.00 | 439.12 | 0 |
| 2024-07-10 | 460.00 | 520.00 | 460.00 | 460.00 | 434.35 | 2 |
| 2024-07-09 | 460.00 | 505.00 | 426.00 | 460.00 | 434.35 | 2,017 |
| 2024-07-08 | 460.00 | 514.00 | 424.00 | 460.00 | 434.35 | 5,885 |
| 2024-07-05 | 460.00 | 514.00 | 424.00 | 460.00 | 434.35 | 553 |
| 2024-07-04 | 460.00 | 460.00 | 421.00 | 460.00 | 434.35 | 200 |
| 2024-07-03 | 460.00 | 460.00 | 460.00 | 460.00 | 434.35 | 0 |
| 2024-07-02 | 460.00 | 460.00 | 460.00 | 460.00 | 434.35 | 0 |
| 2024-07-01 | 460.00 | 460.00 | 460.00 | 460.00 | 434.35 | 0 |
| 2024-06-28 | 460.00 | 478.00 | 460.00 | 460.00 | 434.35 | 350 |
| 2024-06-27 | 460.00 | 460.00 | 460.00 | 460.00 | 434.35 | 0 |
| 2024-06-26 | 460.00 | 520.00 | 460.00 | 460.00 | 434.35 | 2,502 |
| 2024-06-25 | 450.00 | 494.00 | 405.00 | 450.00 | 424.90 | 1,359 |
| 2024-06-24 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-06-21 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-06-20 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 264 |
| 2024-06-19 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-06-18 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-06-17 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-06-14 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-06-13 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.0500 GBP |
| 2025-12-11 | 0.0500 GBP |
| 2025-07-10 | 0.0500 GBP |
| 2024-12-12 | 0.0500 GBP |
| 2024-07-11 | 0.0500 GBP |
| 2023-12-14 | 0.0500 GBP |
| 2023-07-13 | 0.1500 GBP |
| 2022-12-08 | 0.0750 GBP |
| 2022-07-07 | 0.1500 GBP |
| 2021-12-09 | 0.0750 GBP |
| 2019-12-06 | 5.5889 GBP |
| 2019-12-05 | 0.0750 GBP |
| 2019-07-04 | 0.1500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.