Caffyns PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	500.00	525.00	500.00	500.00	453.79	5
2023-01-05	500.00	500.00	500.00	500.00	453.79	0
2023-01-04	500.00	500.00	495.00	500.00	453.79	3,000
2023-01-03	500.00	500.00	500.00	500.00	453.79	0
2022-12-30	500.00	500.00	500.00	500.00	453.79	0
2022-12-29	500.00	501.00	500.00	500.00	453.79	500
2022-12-28	500.00	547.00	500.00	500.00	453.79	216
2022-12-23	500.00	500.00	500.00	500.00	453.79	0
2022-12-22	500.00	500.00	500.00	500.00	453.79	0
2022-12-21	500.00	500.00	500.00	500.00	453.79	0
2022-12-20	500.00	500.00	500.00	500.00	453.79	0
2022-12-19	500.00	500.00	500.00	500.00	453.79	0
2022-12-16	500.00	501.00	500.00	500.00	453.79	500
2022-12-15	500.00	500.00	500.00	500.00	453.79	0
2022-12-14	500.00	500.00	500.00	500.00	453.79	0
2022-12-13	500.00	500.00	500.00	500.00	453.79	0
2022-12-12	500.00	500.00	500.00	500.00	453.79	0
2022-12-09	500.00	500.00	500.00	500.00	453.79	0
2022-12-08	500.00	500.00	500.00	500.00	453.79	0
2022-12-07	500.00	548.00	500.00	500.00	446.98	5
2022-12-06	500.00	500.00	500.00	500.00	446.98	0
2022-12-05	500.00	548.00	500.00	500.00	446.98	180
2022-12-02	500.00	501.00	500.00	500.00	446.98	100
2022-12-01	500.00	500.00	495.00	500.00	446.98	142
2022-11-30	500.00	500.00	500.00	500.00	446.98	0
2022-11-29	500.00	500.00	500.00	500.00	446.98	0
2022-11-28	500.00	500.00	500.00	500.00	446.98	0
2022-11-25	500.00	525.00	450.00	500.00	446.98	13,000
2022-11-24	525.00	525.00	525.00	525.00	469.33	0
2022-11-23	525.00	525.00	519.50	525.00	469.33	399
2022-11-22	525.00	525.00	519.50	525.00	469.33	370
2022-11-21	525.00	530.00	519.00	525.00	469.33	624
2022-11-18	525.00	525.00	525.00	525.00	469.33	0
2022-11-17	525.00	525.00	525.00	525.00	469.33	0
2022-11-16	525.00	525.00	525.00	525.00	469.33	0
2022-11-15	525.00	534.00	510.00	525.00	469.33	1,669
2022-11-14	525.00	525.00	525.00	525.00	469.33	0
2022-11-11	525.00	525.00	515.00	525.00	469.33	900
2022-11-10	525.00	525.00	525.00	525.00	469.33	0
2022-11-09	515.00	535.00	515.00	525.00	469.33	4,160
2022-11-08	511.00	511.00	500.00	500.00	446.98	400
2022-11-07	525.00	539.00	525.00	525.00	469.33	5
2022-11-04	525.00	525.00	525.00	525.00	469.33	0
2022-11-03	525.00	525.00	525.00	525.00	469.33	0
2022-11-02	525.00	525.00	525.00	525.00	469.33	0
2022-11-01	525.00	525.00	525.00	525.00	469.33	0
2022-10-31	525.00	525.00	525.00	525.00	469.33	0
2022-10-28	525.00	525.00	525.00	525.00	469.33	0
2022-10-27	525.00	525.00	525.00	525.00	469.33	0
2022-10-26	525.00	539.00	525.00	525.00	469.33	368
2022-10-25	525.00	525.00	500.00	525.00	469.33	11
2022-10-24	525.00	525.00	525.00	525.00	469.33	0
2022-10-21	525.00	540.00	525.00	525.00	469.33	109
2022-10-20	525.00	525.00	525.00	525.00	469.33	0
2022-10-19	525.00	544.00	510.00	525.00	469.33	961
2022-10-18	525.00	525.00	525.00	525.00	469.33	0
2022-10-17	525.00	525.00	525.00	525.00	469.33	0
2022-10-14	525.00	525.00	515.00	525.00	469.33	1,000
2022-10-13	550.00	550.00	550.00	550.00	491.68	0
2022-10-12	550.00	550.00	500.00	550.00	491.68	19,608

← NewerPage 17 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.