Caffyns PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 550.00 | 550.00 | 520.16 | 550.00 | 491.68 | 2,500 |
| 2022-10-10 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-10-07 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-10-06 | 550.00 | 550.00 | 520.16 | 550.00 | 491.68 | 286 |
| 2022-10-05 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-10-04 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-10-03 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-09-30 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-09-29 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-09-28 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-09-27 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-09-26 | 520.16 | 520.16 | 520.16 | 520.16 | 465.00 | 1,142 |
| 2022-09-23 | 550.00 | 550.00 | 520.16 | 550.00 | 491.68 | 271 |
| 2022-09-22 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-09-21 | 550.00 | 550.00 | 520.16 | 550.00 | 491.68 | 42 |
| 2022-09-20 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-09-16 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-09-15 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-09-14 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-09-13 | 550.00 | 550.00 | 520.16 | 550.00 | 491.68 | 1,068 |
| 2022-09-12 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-09-09 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-09-08 | 550.00 | 555.00 | 550.00 | 550.00 | 491.68 | 173 |
| 2022-09-07 | 550.00 | 555.00 | 550.00 | 550.00 | 491.68 | 105 |
| 2022-09-06 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-09-05 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-09-02 | 550.00 | 550.00 | 526.10 | 550.00 | 491.68 | 476 |
| 2022-09-01 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-08-31 | 550.00 | 550.00 | 526.10 | 550.00 | 491.68 | 161 |
| 2022-08-30 | 550.00 | 550.00 | 526.10 | 550.00 | 491.68 | 726 |
| 2022-08-26 | 550.00 | 550.00 | 526.10 | 550.00 | 491.68 | 3,250 |
| 2022-08-25 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-08-24 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-08-23 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-08-22 | 550.00 | 560.00 | 550.00 | 550.00 | 491.68 | 88 |
| 2022-08-19 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-08-18 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-08-17 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-08-16 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-08-15 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-08-12 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-08-11 | 550.00 | 560.00 | 550.00 | 550.00 | 491.68 | 70 |
| 2022-08-10 | 550.00 | 560.00 | 550.00 | 550.00 | 491.68 | 59 |
| 2022-08-09 | 550.00 | 560.00 | 550.00 | 550.00 | 491.68 | 5 |
| 2022-08-08 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-08-05 | 550.00 | 555.00 | 550.00 | 550.00 | 491.68 | 5 |
| 2022-08-04 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-08-03 | 550.00 | 550.00 | 520.00 | 550.00 | 491.68 | 3,692 |
| 2022-08-02 | 550.00 | 560.00 | 550.00 | 550.00 | 491.68 | 87 |
| 2022-08-01 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-07-29 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-07-28 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-07-27 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-07-26 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-07-25 | 550.00 | 550.00 | 535.00 | 550.00 | 491.68 | 41 |
| 2022-07-22 | 550.00 | 550.00 | 531.00 | 550.00 | 491.68 | 933 |
| 2022-07-21 | 550.00 | 550.00 | 531.00 | 550.00 | 491.68 | 83 |
| 2022-07-20 | 550.00 | 564.00 | 550.00 | 550.00 | 491.68 | 87 |
| 2022-07-19 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-07-18 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 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.