Caffyns PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-06-11 | 450.00 | 480.00 | 411.00 | 450.00 | 424.90 | 6,545 |
| 2024-06-10 | 450.00 | 480.00 | 450.00 | 450.00 | 424.90 | 1,123 |
| 2024-06-07 | 450.00 | 450.00 | 403.00 | 450.00 | 424.90 | 300 |
| 2024-06-06 | 500.00 | 546.00 | 500.00 | 500.00 | 472.12 | 5 |
| 2024-06-05 | 500.00 | 500.00 | 471.00 | 500.00 | 472.12 | 638 |
| 2024-06-04 | 500.00 | 500.00 | 500.00 | 500.00 | 472.12 | 0 |
| 2024-06-03 | 500.00 | 540.00 | 500.00 | 500.00 | 472.12 | 250 |
| 2024-05-31 | 500.00 | 500.00 | 500.00 | 500.00 | 472.12 | 0 |
| 2024-05-30 | 500.00 | 500.00 | 500.00 | 500.00 | 472.12 | 0 |
| 2024-05-29 | 500.00 | 500.00 | 500.00 | 500.00 | 472.12 | 0 |
| 2024-05-28 | 500.00 | 500.00 | 500.00 | 500.00 | 472.12 | 0 |
| 2024-05-24 | 500.00 | 500.00 | 471.00 | 500.00 | 472.12 | 1,211 |
| 2024-05-23 | 500.00 | 540.00 | 500.00 | 500.00 | 472.12 | 100 |
| 2024-05-22 | 500.00 | 500.00 | 500.00 | 500.00 | 472.12 | 0 |
| 2024-05-21 | 500.00 | 500.00 | 500.00 | 500.00 | 472.12 | 0 |
| 2024-05-20 | 500.00 | 500.00 | 500.00 | 500.00 | 472.12 | 0 |
| 2024-05-17 | 500.00 | 500.00 | 450.00 | 500.00 | 472.12 | 178 |
| 2024-05-16 | 500.00 | 500.00 | 471.00 | 500.00 | 472.12 | 850 |
| 2024-05-15 | 500.00 | 500.00 | 500.00 | 500.00 | 472.12 | 0 |
| 2024-05-14 | 500.00 | 500.00 | 500.00 | 500.00 | 472.12 | 0 |
| 2024-05-13 | 500.00 | 500.00 | 481.00 | 500.00 | 472.12 | 1,100 |
| 2024-05-10 | 500.00 | 500.00 | 500.00 | 500.00 | 472.12 | 0 |
| 2024-05-09 | 508.00 | 508.00 | 481.00 | 500.00 | 472.12 | 2,160 |
| 2024-05-08 | 525.00 | 550.00 | 511.00 | 525.00 | 495.72 | 1,216 |
| 2024-05-07 | 525.00 | 525.00 | 508.00 | 525.00 | 495.72 | 404 |
| 2024-05-03 | 525.00 | 525.00 | 505.20 | 525.00 | 495.72 | 116 |
| 2024-05-02 | 525.00 | 525.00 | 525.00 | 525.00 | 495.72 | 0 |
| 2024-05-01 | 525.00 | 525.00 | 508.00 | 525.00 | 495.72 | 600 |
| 2024-04-30 | 525.00 | 525.00 | 525.00 | 525.00 | 495.72 | 0 |
| 2024-04-29 | 525.00 | 547.50 | 505.00 | 525.00 | 495.72 | 1,193 |
| 2024-04-26 | 525.00 | 525.00 | 525.00 | 525.00 | 495.72 | 0 |
| 2024-04-25 | 505.00 | 505.00 | 505.00 | 505.00 | 476.84 | 1,481 |
| 2024-04-24 | 525.00 | 525.00 | 525.00 | 525.00 | 495.72 | 0 |
| 2024-04-23 | 525.00 | 525.00 | 505.00 | 525.00 | 495.72 | 500 |
| 2024-04-22 | 525.00 | 525.00 | 505.00 | 525.00 | 495.72 | 270 |
| 2024-04-19 | 500.00 | 500.00 | 500.00 | 500.00 | 472.12 | 0 |
| 2024-04-18 | 500.00 | 500.00 | 500.00 | 500.00 | 472.12 | 1,250 |
| 2024-04-17 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-04-16 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-04-15 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-04-12 | 450.00 | 498.00 | 450.00 | 450.00 | 424.90 | 576 |
| 2024-04-11 | 450.00 | 498.00 | 450.00 | 450.00 | 424.90 | 288 |
| 2024-04-10 | 450.00 | 450.00 | 441.00 | 450.00 | 424.90 | 2,422 |
| 2024-04-09 | 450.00 | 498.00 | 450.00 | 450.00 | 424.90 | 1,300 |
| 2024-04-08 | 450.00 | 498.00 | 450.00 | 450.00 | 424.90 | 1,192 |
| 2024-04-05 | 450.00 | 495.00 | 450.00 | 450.00 | 424.90 | 6 |
| 2024-04-04 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-04-03 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-04-02 | 450.00 | 495.00 | 450.00 | 450.00 | 424.90 | 370 |
| 2024-03-28 | 450.00 | 475.00 | 450.00 | 450.00 | 424.90 | 9,403 |
| 2024-03-27 | 450.00 | 500.00 | 450.00 | 450.00 | 424.90 | 99,254 |
| 2024-03-26 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-03-25 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-03-22 | 450.00 | 460.00 | 450.00 | 450.00 | 424.90 | 247 |
| 2024-03-21 | 450.00 | 450.00 | 422.00 | 450.00 | 424.90 | 327 |
| 2024-03-20 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-03-19 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 894 |
| 2024-03-18 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-03-15 | 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.