Caffyns PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	575.00	577.00	569.50	575.00	500.01	1,750
2022-01-20	575.00	575.00	575.00	575.00	500.01	0
2022-01-19	575.00	575.00	575.00	575.00	500.01	0
2022-01-18	575.00	599.50	567.00	575.00	500.01	6,151
2022-01-17	575.00	580.00	575.00	575.00	500.01	1,376
2022-01-14	575.00	585.00	561.00	575.00	500.01	5,573
2022-01-13	550.00	588.00	550.00	550.00	478.27	29
2022-01-12	550.00	590.64	545.00	550.00	478.27	1,762
2022-01-11	550.00	589.00	550.00	550.00	478.27	25
2022-01-10	550.00	589.00	550.00	550.00	478.27	842
2022-01-07	550.00	589.00	550.00	550.00	478.27	254
2022-01-06	550.00	550.00	550.00	550.00	478.27	0
2022-01-05	531.00	550.00	531.00	550.00	478.27	1,067
2022-01-04	525.00	543.00	525.00	525.00	456.53	1,100
2021-12-31	525.00	525.00	525.00	525.00	456.53	0
2021-12-30	525.00	525.00	516.00	525.00	456.53	400
2021-12-29	525.00	525.00	525.00	525.00	456.53	0
2021-12-24	525.00	525.00	515.00	525.00	456.53	620
2021-12-23	525.00	525.00	525.00	525.00	456.53	0
2021-12-22	525.00	525.00	525.00	525.00	456.53	0
2021-12-21	525.00	525.00	525.00	525.00	456.53	0
2021-12-20	525.00	525.00	525.00	525.00	456.53	0
2021-12-17	525.00	525.00	525.00	525.00	456.53	0
2021-12-16	525.00	544.00	525.00	525.00	456.53	800
2021-12-15	525.00	525.00	525.00	525.00	456.53	0
2021-12-14	525.00	525.00	525.00	525.00	456.53	0
2021-12-13	525.00	525.00	525.00	525.00	456.53	0
2021-12-10	525.00	525.00	525.00	525.00	456.53	0
2021-12-09	525.00	525.00	525.00	525.00	456.53	0
2021-12-08	525.00	525.00	525.00	525.00	450.01	0
2021-12-07	550.00	560.00	502.00	525.00	450.01	1,605
2021-12-06	550.00	565.00	513.00	550.00	471.44	2,362
2021-12-03	526.00	550.00	526.00	550.00	471.44	3,671
2021-12-02	500.00	500.00	500.00	500.00	428.58	0
2021-12-01	500.00	544.00	500.00	500.00	428.58	1,773
2021-11-30	500.00	537.00	500.00	500.00	428.58	2,306
2021-11-29	500.00	515.00	470.00	500.00	428.58	6,831
2021-11-26	500.00	544.00	470.00	500.00	428.58	16,987
2021-11-25	500.00	530.00	500.00	500.00	428.58	600
2021-11-24	500.00	500.00	500.00	500.00	428.58	0
2021-11-23	500.00	535.00	485.00	500.00	428.58	4,062
2021-11-22	500.00	500.00	500.00	500.00	428.58	0
2021-11-19	500.00	500.00	500.00	500.00	428.58	0
2021-11-18	500.00	500.00	500.00	500.00	428.58	0
2021-11-17	500.00	538.84	500.00	500.00	428.58	2,000
2021-11-16	500.00	500.00	500.00	500.00	428.58	0
2021-11-15	500.00	500.00	500.00	500.00	428.58	0
2021-11-12	500.00	500.00	500.00	500.00	428.58	0
2021-11-11	500.00	500.00	500.00	500.00	428.58	0
2021-11-10	500.00	538.00	482.00	500.00	428.58	3,572
2021-11-09	500.00	500.00	500.00	500.00	428.58	0
2021-11-08	500.00	539.00	481.00	500.00	428.58	616
2021-11-05	500.00	540.13	500.00	500.00	428.58	5
2021-11-04	500.00	500.00	500.00	500.00	428.58	0
2021-11-03	500.00	500.00	500.00	500.00	428.58	0
2021-11-02	500.00	527.00	500.00	500.00	428.58	2,700
2021-11-01	500.00	529.83	467.00	500.00	428.58	3,333
2021-10-29	500.00	500.00	500.00	500.00	428.58	0
2021-10-28	500.00	500.00	500.00	500.00	428.58	0
2021-10-27	500.00	500.00	500.00	500.00	428.58	0

← NewerPage 21 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.