Caffyns PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-04-14 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-04-13 | 550.00 | 579.00 | 550.00 | 550.00 | 478.27 | 157 |
| 2022-04-12 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-04-11 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-04-08 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-04-07 | 550.00 | 579.00 | 550.00 | 550.00 | 478.27 | 4 |
| 2022-04-06 | 550.00 | 550.00 | 526.00 | 550.00 | 478.27 | 4,500 |
| 2022-04-05 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-04-04 | 550.00 | 589.00 | 550.00 | 550.00 | 478.27 | 1 |
| 2022-04-01 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-03-31 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-03-30 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-03-29 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-03-28 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-03-25 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-03-24 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-03-23 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-03-22 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-03-21 | 550.00 | 580.00 | 550.00 | 550.00 | 478.27 | 686 |
| 2022-03-18 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-03-17 | 550.00 | 550.00 | 516.00 | 550.00 | 478.27 | 1,150 |
| 2022-03-16 | 550.00 | 584.00 | 550.00 | 550.00 | 478.27 | 86 |
| 2022-03-15 | 550.00 | 550.00 | 500.00 | 550.00 | 478.27 | 1,314 |
| 2022-03-14 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-03-11 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-03-10 | 550.00 | 550.15 | 550.00 | 550.00 | 478.27 | 39,590 |
| 2022-03-09 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-03-08 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-03-07 | 550.00 | 585.00 | 550.00 | 550.00 | 478.27 | 4 |
| 2022-03-04 | 550.50 | 550.50 | 535.00 | 550.00 | 478.27 | 2,516 |
| 2022-03-03 | 575.00 | 575.00 | 575.00 | 575.00 | 500.01 | 0 |
| 2022-03-02 | 575.00 | 590.00 | 550.50 | 575.00 | 500.01 | 2,850 |
| 2022-03-01 | 575.00 | 575.00 | 550.50 | 575.00 | 500.01 | 1,882 |
| 2022-02-28 | 575.00 | 575.00 | 552.00 | 575.00 | 500.01 | 706 |
| 2022-02-25 | 575.00 | 575.00 | 575.00 | 575.00 | 500.01 | 0 |
| 2022-02-24 | 575.00 | 600.00 | 552.00 | 600.00 | 521.75 | 5,825 |
| 2022-02-23 | 600.00 | 600.00 | 600.00 | 600.00 | 521.75 | 0 |
| 2022-02-22 | 600.00 | 600.00 | 600.00 | 600.00 | 521.75 | 0 |
| 2022-02-21 | 600.00 | 600.00 | 600.00 | 600.00 | 521.75 | 0 |
| 2022-02-18 | 600.00 | 600.00 | 558.00 | 600.00 | 521.75 | 7,500 |
| 2022-02-17 | 600.00 | 600.00 | 600.00 | 600.00 | 521.75 | 0 |
| 2022-02-16 | 600.00 | 600.00 | 600.00 | 600.00 | 521.75 | 0 |
| 2022-02-15 | 600.00 | 600.00 | 558.00 | 600.00 | 521.75 | 1,108 |
| 2022-02-14 | 600.00 | 600.00 | 558.00 | 600.00 | 521.75 | 2,714 |
| 2022-02-11 | 600.00 | 600.00 | 590.10 | 600.00 | 521.75 | 1,000 |
| 2022-02-10 | 600.00 | 600.00 | 590.10 | 600.00 | 521.75 | 20 |
| 2022-02-09 | 600.00 | 600.00 | 588.00 | 600.00 | 521.75 | 511 |
| 2022-02-08 | 600.00 | 600.00 | 586.00 | 600.00 | 521.75 | 682 |
| 2022-02-07 | 600.00 | 617.00 | 586.00 | 600.00 | 521.75 | 1,004 |
| 2022-02-04 | 600.00 | 600.00 | 600.00 | 600.00 | 521.75 | 0 |
| 2022-02-03 | 600.00 | 620.00 | 585.00 | 600.00 | 521.75 | 2,050 |
| 2022-02-02 | 575.00 | 650.00 | 575.00 | 600.00 | 521.75 | 3,929 |
| 2022-02-01 | 550.00 | 565.00 | 545.00 | 550.00 | 478.27 | 1,023 |
| 2022-01-31 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-01-28 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-01-27 | 550.00 | 550.00 | 550.00 | 550.00 | 478.27 | 0 |
| 2022-01-26 | 569.50 | 569.50 | 535.00 | 550.00 | 478.27 | 1,943 |
| 2022-01-25 | 575.00 | 575.00 | 569.50 | 575.00 | 500.01 | 650 |
| 2022-01-24 | 575.00 | 575.00 | 574.50 | 575.00 | 500.01 | 10,000 |
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.