Caffyns PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	550.00	550.00	550.00	550.00	519.33	0
2023-12-15	550.00	550.00	550.00	550.00	519.33	0
2023-12-14	550.00	550.00	550.00	550.00	519.33	0
2023-12-13	550.00	550.00	550.00	550.00	514.61	0
2023-12-12	550.00	550.00	550.00	550.00	514.61	0
2023-12-11	550.00	550.00	550.00	550.00	514.61	0
2023-12-08	550.00	550.00	550.00	550.00	514.61	0
2023-12-07	575.00	600.00	550.00	550.00	514.61	2,005
2023-12-06	550.00	600.00	550.00	550.00	514.61	2,667
2023-12-05	525.00	600.00	525.00	550.00	514.61	19,906
2023-12-04	525.00	525.00	525.00	525.00	491.21	7
2023-12-01	525.00	545.00	465.00	525.00	491.21	3,928
2023-11-30	550.00	550.00	550.00	550.00	514.61	500
2023-11-29	550.00	550.00	550.00	550.00	514.61	0
2023-11-28	550.00	550.00	550.00	550.00	514.61	0
2023-11-27	550.00	550.00	550.00	550.00	514.61	0
2023-11-24	550.00	550.00	527.20	550.00	514.61	1,000
2023-11-23	550.00	550.00	550.00	550.00	514.61	1,807
2023-11-22	525.00	525.00	525.00	525.00	491.21	0
2023-11-21	550.00	550.00	524.00	550.00	514.61	86
2023-11-20	550.00	550.00	550.00	550.00	514.61	0
2023-11-17	550.00	550.00	522.00	550.00	514.61	1,500
2023-11-16	550.00	550.00	550.00	550.00	514.61	0
2023-11-15	550.00	550.00	550.00	550.00	514.61	0
2023-11-14	550.00	562.00	550.00	550.00	514.61	2,000
2023-11-13	550.00	550.00	550.00	550.00	514.61	0
2023-11-10	550.00	550.00	550.00	550.00	514.61	0
2023-11-09	550.00	550.00	550.00	550.00	514.61	0
2023-11-08	550.00	550.00	550.00	550.00	514.61	0
2023-11-07	550.00	574.00	550.00	550.00	514.61	5
2023-11-06	550.00	563.00	550.00	550.00	514.61	1,000
2023-11-03	550.00	550.00	550.00	550.00	514.61	0
2023-11-02	547.50	564.00	547.50	550.00	514.61	3,820
2023-11-01	525.00	540.00	525.00	525.00	491.21	1,000
2023-10-31	525.00	525.00	525.00	525.00	491.21	0
2023-10-30	525.00	525.00	525.00	525.00	491.21	0
2023-10-27	525.00	538.00	525.00	525.00	491.21	1,000
2023-10-26	525.00	539.00	525.00	525.00	491.21	1,000
2023-10-25	525.00	525.00	500.00	525.00	491.21	1,000
2023-10-24	525.00	540.00	525.00	525.00	491.21	55
2023-10-23	525.00	540.00	525.00	525.00	491.21	55
2023-10-20	525.00	525.00	500.00	525.00	491.21	1,500
2023-10-19	550.00	550.00	532.00	550.00	514.61	10
2023-10-18	550.00	550.00	532.00	550.00	514.61	250
2023-10-17	550.00	550.00	550.00	550.00	514.61	0
2023-10-16	550.00	550.00	532.00	550.00	514.61	2,030
2023-10-13	550.00	550.00	550.00	550.00	514.61	0
2023-10-12	550.00	550.00	550.00	550.00	514.61	0
2023-10-11	550.00	550.00	532.00	550.00	514.61	900
2023-10-10	550.00	568.00	550.00	550.00	514.61	1,200
2023-10-09	550.00	550.00	550.00	550.00	514.61	0
2023-10-06	550.00	550.00	550.00	550.00	514.61	0
2023-10-05	550.00	569.00	550.00	550.00	514.61	20
2023-10-04	550.00	550.00	550.00	550.00	514.61	0
2023-10-03	550.00	550.00	550.00	550.00	514.61	0
2023-10-02	550.00	550.00	532.00	550.00	514.61	1,000
2023-09-29	550.00	550.00	550.00	550.00	514.61	1,000
2023-09-28	550.00	550.00	550.00	550.00	514.61	0
2023-09-27	550.00	550.00	550.00	550.00	514.61	0
2023-09-26	550.00	550.00	550.00	550.00	514.61	0

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.