Caffyns PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 400.00 | 400.00 | 350.00 | 400.00 | 400.00 | 1,633 |
| 2026-07-28 | 400.00 | 450.00 | 395.00 | 400.00 | 400.00 | 1 |
| 2026-07-27 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 5 |
| 2026-07-24 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-07-23 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-07-22 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1 |
| 2026-07-21 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-07-20 | 400.00 | 400.00 | 355.00 | 400.00 | 400.00 | 1,700 |
| 2026-07-17 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-07-16 | 400.00 | 450.00 | 400.00 | 400.00 | 400.00 | 1 |
| 2026-07-15 | 400.00 | 434.00 | 351.00 | 434.00 | 434.00 | 897 |
| 2026-07-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-07-13 | 400.00 | 400.00 | 351.00 | 400.00 | 400.00 | 15 |
| 2026-07-10 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-07-09 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-07-08 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-07-07 | 400.00 | 424.00 | 400.00 | 400.00 | 395.00 | 10 |
| 2026-07-06 | 400.00 | 450.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-07-03 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-07-02 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-07-01 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-06-30 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-06-29 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-06-26 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-06-25 | 400.00 | 400.00 | 352.50 | 400.00 | 395.00 | 2,000 |
| 2026-06-24 | 400.00 | 400.00 | 352.00 | 400.00 | 395.00 | 10 |
| 2026-06-23 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-06-22 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-06-19 | 400.00 | 400.00 | 351.00 | 400.00 | 395.00 | 800 |
| 2026-06-18 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-06-17 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-06-16 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-06-15 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-06-12 | 400.00 | 414.00 | 400.00 | 400.00 | 395.00 | 2,000 |
| 2026-06-11 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-06-10 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-06-09 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-06-08 | 400.00 | 400.00 | 365.00 | 400.00 | 395.00 | 75 |
| 2026-06-05 | 400.00 | 430.00 | 400.00 | 400.00 | 395.00 | 6 |
| 2026-06-04 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-06-03 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-06-02 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-06-01 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-05-29 | 400.00 | 415.00 | 350.00 | 400.00 | 395.00 | 1,000 |
| 2026-05-28 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-05-27 | 400.00 | 450.00 | 363.50 | 400.00 | 395.00 | 417 |
| 2026-05-26 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-05-22 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-05-21 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-05-20 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-05-19 | 400.00 | 420.00 | 363.33 | 400.00 | 395.00 | 1,250 |
| 2026-05-18 | 363.33 | 363.33 | 363.33 | 363.33 | 358.79 | 21 |
| 2026-05-15 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-05-14 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-05-13 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-05-12 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-05-11 | 400.00 | 400.00 | 363.00 | 400.00 | 395.00 | 747 |
| 2026-05-08 | 400.00 | 424.00 | 350.00 | 400.00 | 395.00 | 6 |
| 2026-05-07 | 400.00 | 400.00 | 362.50 | 400.00 | 395.00 | 1 |
| 2026-05-06 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 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.