Caffyns PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	550.00	550.00	500.00	550.00	514.61	5
2023-09-22	550.00	575.00	531.00	550.00	514.61	2,091
2023-09-21	526.00	570.00	526.00	550.00	514.61	8,241
2023-09-20	515.00	515.00	515.00	515.00	481.86	0
2023-09-19	515.00	530.00	515.00	515.00	481.86	4,000
2023-09-18	515.00	527.00	515.00	515.00	481.86	1,000
2023-09-15	515.00	515.00	515.00	515.00	481.86	0
2023-09-14	515.00	515.00	515.00	515.00	481.86	0
2023-09-13	515.00	515.00	515.00	515.00	481.86	0
2023-09-12	515.00	529.00	465.00	515.00	481.86	3,545
2023-09-11	515.00	528.00	515.00	515.00	481.86	200
2023-09-08	515.00	515.00	515.00	515.00	481.86	0
2023-09-07	515.00	529.00	480.00	515.00	481.86	130
2023-09-06	515.00	515.00	483.50	515.00	481.86	130
2023-09-05	515.00	515.00	515.00	515.00	481.86	0
2023-09-04	515.00	515.00	486.00	515.00	481.86	1,800
2023-09-01	515.00	515.00	515.00	515.00	481.86	0
2023-08-31	515.00	515.00	515.00	515.00	481.86	0
2023-08-30	515.00	515.00	515.00	515.00	481.86	0
2023-08-29	515.00	515.00	515.00	515.00	481.86	0
2023-08-25	515.00	515.00	486.00	515.00	481.86	100
2023-08-24	515.00	515.00	515.00	515.00	481.86	0
2023-08-23	515.00	535.00	515.00	515.00	481.86	1,000
2023-08-22	538.00	538.00	500.00	515.00	481.86	4,842
2023-08-21	540.00	580.00	540.00	540.00	505.25	3
2023-08-18	540.00	540.00	540.00	540.00	505.25	0
2023-08-17	540.00	580.00	500.00	580.00	542.68	510
2023-08-16	540.00	540.00	500.00	540.00	505.25	1,000
2023-08-15	540.00	540.00	540.00	540.00	505.25	0
2023-08-14	540.00	572.00	540.00	540.00	505.25	61
2023-08-11	540.00	540.00	540.00	540.00	505.25	0
2023-08-10	540.00	540.00	510.00	540.00	505.25	711
2023-08-09	540.00	540.00	530.00	540.00	505.25	2,500
2023-08-08	550.00	550.00	550.00	550.00	514.61	0
2023-08-07	580.00	628.00	550.00	550.00	514.61	7,665
2023-08-04	510.00	599.00	510.00	580.00	542.68	15,855
2023-08-03	500.00	500.00	500.00	500.00	467.82	0
2023-08-02	500.00	500.00	500.00	500.00	467.82	0
2023-08-01	500.00	500.00	500.00	500.00	467.82	0
2023-07-31	500.00	500.00	500.00	500.00	467.82	0
2023-07-28	500.00	500.00	500.00	500.00	467.82	0
2023-07-27	500.00	500.00	500.00	500.00	467.82	0
2023-07-26	500.00	500.00	480.00	500.00	467.82	1,000
2023-07-25	500.00	500.00	500.00	500.00	467.82	0
2023-07-24	500.00	550.00	465.00	500.00	467.82	23
2023-07-21	500.00	550.00	480.00	500.00	467.82	255
2023-07-20	500.00	500.00	500.00	500.00	467.82	0
2023-07-19	500.00	548.00	500.00	500.00	467.82	307
2023-07-18	500.00	500.00	500.00	500.00	467.82	0
2023-07-17	500.00	500.00	500.00	500.00	467.82	0
2023-07-14	500.00	500.00	500.00	500.00	467.82	0
2023-07-13	500.00	540.00	500.00	500.00	467.82	660
2023-07-12	500.00	545.00	500.00	500.00	453.79	28
2023-07-11	500.00	500.00	477.32	500.00	453.79	1,252
2023-07-10	500.00	500.00	500.00	500.00	453.79	0
2023-07-07	500.00	500.00	500.00	500.00	453.79	0
2023-07-06	500.00	545.00	500.00	500.00	453.79	5
2023-07-05	500.00	500.00	500.00	500.00	453.79	0
2023-07-04	500.00	500.00	500.00	500.00	453.79	0
2023-07-03	500.00	500.00	500.00	500.00	453.79	0

← NewerPage 14 of 22 · 1,269 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.