Caffyns PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-07-14 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-07-13 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-07-12 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-07-11 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-07-08 | 550.00 | 550.00 | 550.00 | 550.00 | 491.68 | 0 |
| 2022-07-07 | 550.00 | 564.00 | 550.00 | 550.00 | 491.68 | 5 |
| 2022-07-06 | 550.00 | 560.00 | 550.00 | 550.00 | 478.27 | 825 |
| 2022-07-05 | 550.00 | 550.00 | 526.00 | 550.00 | 478.27 | 833 |
| 2022-07-04 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-07-01 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-06-30 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-06-29 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-06-28 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-06-27 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-06-24 | 550.00 | 565.00 | 550.00 | 550.00 | 478.27 | 170 |
| 2022-06-23 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-06-22 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-06-21 | 550.00 | 550.00 | 526.00 | 550.00 | 478.27 | 1,100 |
| 2022-06-20 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-06-17 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-06-16 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-06-15 | 550.00 | 577.00 | 550.00 | 550.00 | 478.27 | 171 |
| 2022-06-14 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-06-13 | 602.50 | 602.50 | 555.00 | 602.50 | 523.92 | 3,400 |
| 2022-06-10 | 602.50 | 602.50 | 560.00 | 602.50 | 523.92 | 855 |
| 2022-06-09 | 602.50 | 602.50 | 596.95 | 602.50 | 523.92 | 4 |
| 2022-06-08 | 602.50 | 602.50 | 602.50 | 602.50 | 523.92 | 0 |
| 2022-06-07 | 602.50 | 602.50 | 594.00 | 602.50 | 523.92 | 2,500 |
| 2022-06-06 | 602.50 | 602.50 | 598.70 | 602.50 | 523.92 | 830 |
| 2022-06-01 | 602.50 | 602.50 | 602.50 | 602.50 | 523.92 | 0 |
| 2022-05-31 | 602.50 | 602.50 | 599.00 | 602.50 | 523.92 | 130 |
| 2022-05-30 | 602.50 | 602.50 | 600.00 | 602.50 | 523.92 | 2,000 |
| 2022-05-27 | 602.50 | 602.50 | 555.00 | 602.50 | 523.92 | 6,125 |
| 2022-05-26 | 550.00 | 565.00 | 550.00 | 550.00 | 478.27 | 206 |
| 2022-05-25 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-05-24 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-05-23 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-05-20 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-05-19 | 550.00 | 550.00 | 538.60 | 550.00 | 478.27 | 1,349 |
| 2022-05-18 | 550.00 | 570.00 | 538.60 | 550.00 | 478.27 | 561 |
| 2022-05-17 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-05-16 | 550.00 | 550.00 | 538.20 | 550.00 | 478.27 | 1,621 |
| 2022-05-13 | 550.00 | 550.00 | 538.20 | 550.00 | 478.27 | 928 |
| 2022-05-12 | 550.00 | 550.00 | 538.00 | 550.00 | 478.27 | 4,059 |
| 2022-05-11 | 550.00 | 575.00 | 550.00 | 550.00 | 478.27 | 1,692 |
| 2022-05-10 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-05-09 | 550.00 | 550.00 | 536.10 | 550.00 | 478.27 | 750 |
| 2022-05-06 | 550.00 | 578.00 | 550.00 | 550.00 | 478.27 | 4 |
| 2022-05-05 | 550.00 | 550.00 | 536.00 | 550.00 | 478.27 | 638 |
| 2022-05-04 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-05-03 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-04-29 | 549.00 | 550.00 | 549.00 | 550.00 | 478.27 | 1,000 |
| 2022-04-28 | 525.00 | 525.00 | 525.00 | 525.00 | 456.53 | 0 |
| 2022-04-27 | 533.00 | 533.00 | 525.00 | 525.00 | 456.53 | 3,000 |
| 2022-04-26 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-04-25 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-04-22 | 550.00 | 550.00 | 532.00 | 550.00 | 478.27 | 590 |
| 2022-04-21 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-04-20 | 550.00 | 578.00 | 550.00 | 550.00 | 478.27 | 1,800 |
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.