Caffyns PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-05-01 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-04-30 | 400.00 | 450.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-04-29 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-04-28 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-04-27 | 400.00 | 400.00 | 350.00 | 400.00 | 395.00 | 1,000 |
| 2026-04-24 | 400.00 | 425.00 | 400.00 | 400.00 | 395.00 | 231 |
| 2026-04-23 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-04-22 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-04-21 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-04-20 | 400.00 | 400.00 | 362.50 | 400.00 | 395.00 | 904 |
| 2026-04-17 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-04-16 | 400.00 | 450.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-04-15 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-04-14 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-04-13 | 400.00 | 435.00 | 400.00 | 400.00 | 395.00 | 50 |
| 2026-04-10 | 400.00 | 425.00 | 400.00 | 400.00 | 395.00 | 2,000 |
| 2026-04-09 | 400.00 | 450.00 | 350.00 | 400.00 | 395.00 | 277 |
| 2026-04-08 | 400.00 | 400.00 | 362.50 | 400.00 | 395.00 | 1 |
| 2026-04-07 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-04-02 | 400.00 | 450.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-04-01 | 448.00 | 448.00 | 448.00 | 448.00 | 442.40 | 3 |
| 2026-03-31 | 400.00 | 400.00 | 350.00 | 400.00 | 395.00 | 2,532 |
| 2026-03-30 | 400.00 | 400.00 | 360.00 | 400.00 | 395.00 | 500 |
| 2026-03-27 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-03-26 | 400.00 | 400.00 | 356.00 | 400.00 | 395.00 | 1,900 |
| 2026-03-25 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-03-24 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-03-23 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-03-20 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-03-19 | 400.00 | 400.00 | 385.00 | 400.00 | 395.00 | 257 |
| 2026-03-18 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-03-17 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-03-16 | 400.00 | 400.00 | 350.00 | 400.00 | 395.00 | 0 |
| 2026-03-13 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-03-12 | 400.00 | 400.00 | 385.00 | 400.00 | 395.00 | 500 |
| 2026-03-11 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-03-10 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-03-09 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-03-06 | 400.00 | 400.00 | 350.00 | 400.00 | 395.00 | 1 |
| 2026-03-05 | 400.00 | 445.00 | 400.00 | 400.00 | 395.00 | 6 |
| 2026-03-04 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-03-03 | 400.00 | 414.00 | 400.00 | 400.00 | 395.00 | 42 |
| 2026-03-02 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-02-27 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-02-26 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-02-25 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-02-24 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-02-23 | 400.00 | 450.00 | 350.00 | 400.00 | 395.00 | 2 |
| 2026-02-20 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-02-19 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-02-18 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-02-17 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-02-16 | 400.00 | 445.00 | 360.00 | 400.00 | 395.00 | 3,558 |
| 2026-02-13 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-02-12 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-02-11 | 400.00 | 400.00 | 400.00 | 400.00 | 395.00 | 0 |
| 2026-02-10 | 400.00 | 425.00 | 400.00 | 400.00 | 395.00 | 100 |
| 2026-02-09 | 400.00 | 400.00 | 375.00 | 400.00 | 395.00 | 2,000 |
| 2026-02-06 | 415.00 | 415.00 | 415.00 | 415.00 | 409.81 | 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.