Caffyns PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 525.00 | 525.00 | 525.00 | 525.00 | 476.48 | 0 |
| 2023-03-30 | 525.00 | 545.00 | 518.00 | 525.00 | 476.48 | 483 |
| 2023-03-29 | 525.00 | 525.00 | 525.00 | 525.00 | 476.48 | 0 |
| 2023-03-28 | 525.00 | 525.00 | 525.00 | 525.00 | 476.48 | 0 |
| 2023-03-27 | 525.00 | 525.00 | 521.00 | 525.00 | 476.48 | 899 |
| 2023-03-24 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-03-23 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-03-22 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-03-21 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-03-20 | 550.00 | 550.00 | 518.10 | 550.00 | 499.17 | 1,013 |
| 2023-03-17 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-03-16 | 550.00 | 565.00 | 550.00 | 550.00 | 499.17 | 87 |
| 2023-03-15 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-03-14 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-03-13 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-03-10 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-03-09 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-03-08 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-03-07 | 550.00 | 565.00 | 550.00 | 550.00 | 499.17 | 5 |
| 2023-03-06 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-03-03 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-03-02 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-03-01 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-02-28 | 550.00 | 565.00 | 550.00 | 550.00 | 499.17 | 175 |
| 2023-02-27 | 550.00 | 565.00 | 550.00 | 550.00 | 499.17 | 300 |
| 2023-02-24 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-02-23 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-02-22 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-02-21 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-02-20 | 550.00 | 550.00 | 518.00 | 550.00 | 499.17 | 195 |
| 2023-02-17 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-02-16 | 550.00 | 565.00 | 550.00 | 550.00 | 499.17 | 175 |
| 2023-02-15 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-02-14 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-02-13 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-02-10 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-02-09 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-02-08 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-02-07 | 550.00 | 568.00 | 550.00 | 550.00 | 499.17 | 5 |
| 2023-02-06 | 550.00 | 550.00 | 516.00 | 550.00 | 499.17 | 928 |
| 2023-02-03 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-02-02 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-02-01 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-01-31 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-01-30 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-01-27 | 550.00 | 550.00 | 516.00 | 550.00 | 499.17 | 2 |
| 2023-01-26 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-01-25 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-01-24 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-01-23 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-01-20 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-01-19 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 250 |
| 2023-01-18 | 550.00 | 550.00 | 540.00 | 550.00 | 499.17 | 850 |
| 2023-01-17 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-01-16 | 550.00 | 550.00 | 550.00 | 550.00 | 499.17 | 0 |
| 2023-01-13 | 550.00 | 550.00 | 511.00 | 550.00 | 499.17 | 354 |
| 2023-01-12 | 550.00 | 550.00 | 540.00 | 550.00 | 499.17 | 38 |
| 2023-01-11 | 535.00 | 550.00 | 535.00 | 550.00 | 499.17 | 1,000 |
| 2023-01-10 | 500.00 | 525.00 | 500.00 | 500.00 | 453.79 | 32 |
| 2023-01-09 | 500.00 | 500.00 | 500.00 | 500.00 | 453.79 | 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.