Caffyns PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	500.00	500.00	500.00	500.00	453.79	0
2023-06-29	500.00	500.00	500.00	500.00	453.79	0
2023-06-28	500.00	500.00	500.00	500.00	453.79	0
2023-06-27	500.00	500.00	500.00	500.00	453.79	0
2023-06-26	500.00	500.00	500.00	500.00	453.79	0
2023-06-23	500.00	550.00	500.00	500.00	453.79	2
2023-06-22	497.50	500.00	497.50	500.00	453.79	675
2023-06-21	475.00	497.50	475.00	475.00	431.10	698
2023-06-20	475.00	475.00	475.00	475.00	431.10	0
2023-06-19	475.00	475.00	475.00	475.00	431.10	0
2023-06-16	475.00	475.00	475.00	475.00	431.10	0
2023-06-15	475.00	475.00	475.00	475.00	431.10	0
2023-06-14	475.00	475.00	475.00	475.00	431.10	0
2023-06-13	475.00	476.00	475.00	475.00	431.10	1,000
2023-06-12	475.00	475.00	475.00	475.00	431.10	0
2023-06-09	475.00	475.00	475.00	475.00	431.10	0
2023-06-08	475.00	475.00	475.00	475.00	431.10	0
2023-06-07	475.00	476.00	475.00	475.00	431.10	6
2023-06-06	475.00	475.00	475.00	475.00	431.10	0
2023-06-05	475.00	476.00	470.00	470.00	426.56	176
2023-06-02	544.00	544.00	450.00	475.00	431.10	14,095
2023-06-01	550.00	550.00	550.00	550.00	499.17	0
2023-05-31	550.00	550.00	550.00	550.00	499.17	0
2023-05-30	550.00	550.00	550.00	550.00	499.17	0
2023-05-26	550.00	600.00	536.00	550.00	499.17	270
2023-05-25	550.00	600.00	500.00	550.00	499.17	591
2023-05-24	550.00	600.00	550.00	550.00	499.17	403
2023-05-23	550.00	573.00	550.00	550.00	499.17	1,200
2023-05-22	550.00	575.00	550.00	550.00	499.17	500
2023-05-19	550.00	550.00	550.00	550.00	499.17	0
2023-05-18	550.00	578.00	531.00	550.00	499.17	1,005
2023-05-17	550.00	550.00	531.00	550.00	499.17	250
2023-05-16	550.00	550.00	550.00	550.00	499.17	0
2023-05-15	550.00	550.00	550.00	550.00	499.17	0
2023-05-12	550.00	550.00	550.00	550.00	499.17	0
2023-05-11	550.00	550.00	550.00	550.00	499.17	0
2023-05-10	550.00	578.00	550.00	550.00	499.17	276
2023-05-09	550.00	550.00	550.00	550.00	499.17	0
2023-05-05	550.00	578.00	550.00	550.00	499.17	4
2023-05-04	550.00	550.00	550.00	550.00	499.17	0
2023-05-03	550.00	550.00	500.00	550.00	499.17	3,527
2023-05-02	550.00	550.00	550.00	550.00	499.17	0
2023-04-28	550.00	559.00	550.00	550.00	499.17	355
2023-04-27	550.00	550.00	550.00	550.00	499.17	0
2023-04-26	550.00	550.00	550.00	550.00	499.17	0
2023-04-25	550.00	559.00	550.00	550.00	499.17	88
2023-04-24	550.00	550.00	550.00	550.00	499.17	0
2023-04-21	550.00	550.00	550.00	550.00	499.17	0
2023-04-20	550.00	550.00	550.00	550.00	499.17	0
2023-04-19	550.00	559.00	550.00	550.00	499.17	88
2023-04-18	550.00	550.00	550.00	550.00	499.17	0
2023-04-17	550.00	550.00	523.00	550.00	499.17	200
2023-04-14	550.00	550.00	550.00	550.00	499.17	0
2023-04-13	550.00	550.00	550.00	550.00	499.17	0
2023-04-12	550.00	550.00	550.00	550.00	499.17	0
2023-04-11	525.00	565.00	521.00	550.00	499.17	2,692
2023-04-06	525.00	544.00	525.00	525.00	476.48	5
2023-04-05	525.00	525.00	525.00	525.00	476.48	0
2023-04-04	525.00	525.00	518.00	525.00	476.48	3,462
2023-04-03	525.00	525.00	525.00	525.00	476.48	0

← NewerPage 15 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.