Caffyns PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 415.00 | 425.00 | 415.00 | 415.00 | 409.81 | 6 |
| 2026-02-04 | 415.00 | 415.00 | 415.00 | 415.00 | 409.81 | 0 |
| 2026-02-03 | 415.00 | 415.00 | 415.00 | 415.00 | 409.81 | 0 |
| 2026-02-02 | 415.00 | 450.00 | 380.00 | 415.00 | 409.81 | 0 |
| 2026-01-30 | 415.00 | 415.00 | 415.00 | 415.00 | 409.81 | 0 |
| 2026-01-29 | 415.00 | 415.00 | 415.00 | 415.00 | 409.81 | 0 |
| 2026-01-28 | 415.00 | 415.00 | 415.00 | 415.00 | 409.81 | 0 |
| 2026-01-27 | 415.00 | 415.00 | 415.00 | 415.00 | 409.81 | 0 |
| 2026-01-26 | 415.00 | 415.00 | 415.00 | 415.00 | 409.81 | 0 |
| 2026-01-23 | 4.150 | 4.150 | 4.150 | 4.150 | 4.098 | 0 |
| 2026-01-22 | 415.00 | 415.00 | 415.00 | 415.00 | 409.81 | 0 |
| 2026-01-21 | 415.00 | 450.00 | 415.00 | 415.00 | 409.81 | 0 |
| 2026-01-20 | 425.00 | 425.00 | 400.00 | 425.00 | 419.69 | 2,058 |
| 2026-01-19 | 425.00 | 425.00 | 425.00 | 425.00 | 419.69 | 0 |
| 2026-01-16 | 425.00 | 425.00 | 425.00 | 425.00 | 419.69 | 0 |
| 2026-01-15 | 425.00 | 425.00 | 401.00 | 425.00 | 419.69 | 562 |
| 2026-01-14 | 425.00 | 425.00 | 425.00 | 425.00 | 419.69 | 61 |
| 2026-01-13 | 425.00 | 450.00 | 401.00 | 425.00 | 419.69 | 725 |
| 2026-01-12 | 425.00 | 425.00 | 425.00 | 425.00 | 419.69 | 0 |
| 2026-01-09 | 425.00 | 450.00 | 425.00 | 425.00 | 419.69 | 127 |
| 2026-01-08 | 425.00 | 450.00 | 425.00 | 425.00 | 419.69 | 20 |
| 2026-01-07 | 425.00 | 425.00 | 425.00 | 425.00 | 419.69 | 6 |
| 2026-01-06 | 425.00 | 425.00 | 425.00 | 425.00 | 419.69 | 0 |
| 2026-01-05 | 425.00 | 425.00 | 425.00 | 425.00 | 419.69 | 0 |
| 2026-01-02 | 425.00 | 425.00 | 425.00 | 425.00 | 419.69 | 0 |
| 2025-12-31 | 415.00 | 415.00 | 415.00 | 415.00 | 409.81 | 0 |
| 2025-12-30 | 415.00 | 415.00 | 415.00 | 415.00 | 409.81 | 0 |
| 2025-12-29 | 415.00 | 415.00 | 415.00 | 415.00 | 409.81 | 0 |
| 2025-12-24 | 4.150 | 4.150 | 4.150 | 4.150 | 4.098 | 0 |
| 2025-12-23 | 4.150 | 4.150 | 4.150 | 4.150 | 4.098 | 0 |
| 2025-12-22 | 4.150 | 4.150 | 4.150 | 4.150 | 4.098 | 0 |
| 2025-12-19 | 4.150 | 4.150 | 4.150 | 4.150 | 4.098 | 0 |
| 2025-12-18 | 4.150 | 4.150 | 4.150 | 4.150 | 4.098 | 0 |
| 2025-12-17 | 4.150 | 4.150 | 4.150 | 4.150 | 4.098 | 0 |
| 2025-12-16 | 4.150 | 4.150 | 4.150 | 4.150 | 4.098 | 0 |
| 2025-12-15 | 4.150 | 4.150 | 4.150 | 4.150 | 4.098 | 0 |
| 2025-12-12 | 415.00 | 415.00 | 415.00 | 415.00 | 409.81 | 0 |
| 2025-12-11 | 415.00 | 450.00 | 415.00 | 415.00 | 409.81 | 0 |
| 2025-12-10 | 425.00 | 450.00 | 360.00 | 415.00 | 404.88 | 663 |
| 2025-12-09 | 425.00 | 430.00 | 401.00 | 425.00 | 414.63 | 1,010 |
| 2025-12-08 | 425.00 | 425.00 | 425.00 | 425.00 | 414.63 | 0 |
| 2025-12-05 | 425.00 | 460.00 | 425.00 | 425.00 | 414.63 | 65 |
| 2025-12-04 | 425.00 | 435.00 | 425.00 | 425.00 | 414.63 | 152 |
| 2025-12-03 | 425.00 | 425.00 | 425.00 | 425.00 | 414.63 | 0 |
| 2025-12-02 | 425.00 | 425.00 | 400.00 | 425.00 | 414.63 | 1,930 |
| 2025-12-01 | 425.00 | 425.00 | 425.00 | 425.00 | 414.63 | 100 |
| 2025-11-28 | 425.00 | 425.00 | 425.00 | 425.00 | 414.63 | 0 |
| 2025-11-27 | 475.00 | 475.00 | 450.00 | 475.00 | 463.41 | 153 |
| 2025-11-26 | 475.00 | 475.00 | 475.00 | 475.00 | 463.41 | 0 |
| 2025-11-25 | 475.00 | 475.00 | 475.00 | 475.00 | 463.41 | 0 |
| 2025-11-24 | 475.00 | 475.00 | 475.00 | 475.00 | 463.41 | 0 |
| 2025-11-21 | 475.00 | 475.00 | 475.00 | 475.00 | 463.41 | 0 |
| 2025-11-20 | 475.00 | 475.00 | 475.00 | 475.00 | 463.41 | 0 |
| 2025-11-19 | 475.00 | 475.00 | 475.00 | 475.00 | 463.41 | 0 |
| 2025-11-18 | 475.00 | 475.00 | 475.00 | 475.00 | 463.41 | 0 |
| 2025-11-17 | 4.750 | 4.750 | 4.750 | 4.750 | 4.634 | 0 |
| 2025-11-14 | 475.00 | 475.00 | 450.00 | 475.00 | 463.41 | 0 |
| 2025-11-13 | 475.00 | 475.00 | 450.00 | 475.00 | 463.41 | 279 |
| 2025-11-12 | 475.00 | 475.00 | 475.00 | 475.00 | 463.41 | 0 |
| 2025-11-11 | 475.00 | 475.00 | 450.00 | 475.00 | 463.41 | 600 |
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.