Caffyns PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 176 |
| 2024-03-13 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-03-12 | 450.00 | 450.00 | 422.00 | 450.00 | 424.90 | 500 |
| 2024-03-11 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-03-08 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-03-07 | 450.00 | 495.00 | 450.00 | 450.00 | 424.90 | 6 |
| 2024-03-06 | 450.00 | 450.00 | 422.00 | 450.00 | 424.90 | 2,000 |
| 2024-03-05 | 450.00 | 485.00 | 450.00 | 450.00 | 424.90 | 500 |
| 2024-03-04 | 450.00 | 450.00 | 405.00 | 450.00 | 424.90 | 17 |
| 2024-03-01 | 450.00 | 470.00 | 450.00 | 450.00 | 424.90 | 2,000 |
| 2024-02-29 | 450.00 | 470.00 | 450.00 | 450.00 | 424.90 | 10,428 |
| 2024-02-28 | 450.00 | 500.00 | 403.00 | 450.00 | 424.90 | 5,501 |
| 2024-02-27 | 450.00 | 450.00 | 400.00 | 450.00 | 424.90 | 35,000 |
| 2024-02-26 | 450.00 | 450.00 | 426.00 | 450.00 | 424.90 | 3,900 |
| 2024-02-23 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-02-22 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-02-21 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-02-20 | 450.00 | 450.00 | 405.00 | 450.00 | 424.90 | 150 |
| 2024-02-19 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-02-16 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-02-15 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 1,456 |
| 2024-02-14 | 450.00 | 487.00 | 450.00 | 450.00 | 424.90 | 4,000 |
| 2024-02-13 | 450.00 | 495.00 | 450.00 | 450.00 | 424.90 | 39 |
| 2024-02-12 | 465.00 | 465.00 | 450.00 | 450.00 | 424.90 | 3,507 |
| 2024-02-09 | 480.00 | 489.00 | 480.00 | 480.00 | 453.23 | 2,000 |
| 2024-02-08 | 450.00 | 500.00 | 450.00 | 450.00 | 424.90 | 6,313 |
| 2024-02-07 | 450.00 | 495.00 | 435.00 | 450.00 | 424.90 | 139 |
| 2024-02-06 | 450.00 | 450.00 | 438.00 | 450.00 | 424.90 | 1,000 |
| 2024-02-05 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-02-02 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-02-01 | 475.00 | 494.00 | 475.00 | 475.00 | 448.51 | 22,851 |
| 2024-01-31 | 450.00 | 450.00 | 450.00 | 450.00 | 424.90 | 0 |
| 2024-01-30 | 470.00 | 475.00 | 450.00 | 450.00 | 424.90 | 3,000 |
| 2024-01-29 | 470.00 | 480.00 | 470.00 | 470.00 | 443.79 | 750 |
| 2024-01-26 | 470.00 | 470.00 | 470.00 | 470.00 | 443.79 | 0 |
| 2024-01-25 | 470.00 | 499.00 | 430.00 | 470.00 | 443.79 | 2,005 |
| 2024-01-24 | 470.00 | 470.00 | 470.00 | 470.00 | 443.79 | 0 |
| 2024-01-23 | 485.00 | 494.00 | 485.00 | 485.00 | 457.95 | 1,007 |
| 2024-01-22 | 485.00 | 485.00 | 411.00 | 485.00 | 457.95 | 8,000 |
| 2024-01-19 | 485.00 | 485.00 | 485.00 | 485.00 | 457.95 | 0 |
| 2024-01-18 | 499.00 | 499.00 | 481.00 | 485.00 | 457.95 | 1,600 |
| 2024-01-17 | 500.00 | 500.00 | 500.00 | 500.00 | 472.12 | 0 |
| 2024-01-16 | 500.00 | 500.00 | 481.00 | 500.00 | 472.12 | 2,275 |
| 2024-01-15 | 500.00 | 500.00 | 500.00 | 500.00 | 472.12 | 0 |
| 2024-01-12 | 500.00 | 500.00 | 481.00 | 500.00 | 472.12 | 525 |
| 2024-01-11 | 500.00 | 500.00 | 500.00 | 500.00 | 472.12 | 0 |
| 2024-01-10 | 500.00 | 500.00 | 500.00 | 500.00 | 472.12 | 0 |
| 2024-01-09 | 500.00 | 500.00 | 481.00 | 500.00 | 472.12 | 1 |
| 2024-01-08 | 500.00 | 500.00 | 500.00 | 500.00 | 472.12 | 0 |
| 2024-01-05 | 500.00 | 550.00 | 500.00 | 500.00 | 472.12 | 5 |
| 2024-01-04 | 530.00 | 530.00 | 500.00 | 500.00 | 472.12 | 600 |
| 2024-01-03 | 550.00 | 550.00 | 550.00 | 550.00 | 519.33 | 0 |
| 2024-01-02 | 550.00 | 550.00 | 550.00 | 550.00 | 519.33 | 500 |
| 2023-12-29 | 550.00 | 550.00 | 550.00 | 550.00 | 519.33 | 0 |
| 2023-12-28 | 550.00 | 550.00 | 550.00 | 550.00 | 519.33 | 0 |
| 2023-12-27 | 550.00 | 550.00 | 550.00 | 550.00 | 519.33 | 0 |
| 2023-12-22 | 550.00 | 550.00 | 550.00 | 550.00 | 519.33 | 0 |
| 2023-12-21 | 550.00 | 600.00 | 550.00 | 550.00 | 519.33 | 1 |
| 2023-12-20 | 550.00 | 550.00 | 550.00 | 550.00 | 519.33 | 0 |
| 2023-12-19 | 550.00 | 550.00 | 550.00 | 550.00 | 519.33 | 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.