Caffyns PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	475.00	475.00	450.00	475.00	463.41	44
2025-11-07	475.00	475.00	475.00	475.00	463.41	0
2025-11-06	475.00	475.00	475.00	475.00	463.41	6
2025-11-05	475.00	475.00	474.00	475.00	463.41	300
2025-11-04	475.00	475.00	451.00	475.00	463.41	295
2025-11-03	475.00	475.00	475.00	475.00	463.41	0
2025-10-31	475.00	475.00	475.00	475.00	463.41	0
2025-10-30	475.00	475.00	450.00	475.00	463.41	844
2025-10-29	475.00	475.00	455.00	475.00	463.41	1,000
2025-10-28	500.00	500.00	450.00	475.00	463.41	3,001
2025-10-27	500.00	500.00	456.00	500.00	487.80	4,737
2025-10-24	500.00	500.00	500.00	500.00	487.80	0
2025-10-23	500.00	500.00	455.00	500.00	487.80	53
2025-10-22	500.00	500.00	500.00	500.00	487.80	0
2025-10-21	500.00	500.00	500.00	500.00	487.80	0
2025-10-20	500.00	500.00	500.00	500.00	487.80	0
2025-10-17	500.00	500.00	500.00	500.00	487.80	0
2025-10-16	500.00	545.00	450.00	500.00	487.80	29
2025-10-15	500.00	500.00	456.00	500.00	487.80	1,450
2025-10-14	500.00	500.00	500.00	500.00	487.80	0
2025-10-13	500.00	500.00	456.00	500.00	487.80	657
2025-10-10	500.00	500.00	500.00	500.00	487.80	0
2025-10-09	500.00	500.00	500.00	500.00	487.80	0
2025-10-08	500.00	500.00	500.00	500.00	487.80	0
2025-10-07	500.00	545.00	500.00	500.00	487.80	5
2025-10-06	500.00	500.00	455.00	500.00	487.80	1,077
2025-10-03	500.00	500.00	500.00	500.00	487.80	0
2025-10-02	500.00	500.00	455.00	500.00	487.80	228
2025-10-01	500.00	545.00	455.00	500.00	487.80	317
2025-09-30	500.00	500.00	500.00	500.00	487.80	0
2025-09-29	500.00	500.00	500.00	500.00	487.80	0
2025-09-26	500.00	500.00	465.00	500.00	487.80	1,000
2025-09-25	500.00	550.00	500.00	500.00	487.80	1
2025-09-24	500.00	500.00	500.00	500.00	487.80	0
2025-09-23	500.00	500.00	465.00	500.00	487.80	1,000
2025-09-22	500.00	500.00	500.00	500.00	487.80	0
2025-09-19	500.00	500.00	500.00	500.00	487.80	0
2025-09-18	500.00	550.00	500.00	500.00	487.80	1
2025-09-17	500.00	500.00	500.00	500.00	487.80	0
2025-09-16	500.00	500.00	500.00	500.00	487.80	0
2025-09-15	500.00	500.00	500.00	500.00	487.80	0
2025-09-12	500.00	500.00	500.00	500.00	487.80	0
2025-09-11	500.00	500.00	500.00	500.00	487.80	0
2025-09-10	500.00	500.00	500.00	500.00	487.80	0
2025-09-09	500.00	500.00	500.00	500.00	487.80	0
2025-09-08	500.00	545.00	500.00	500.00	487.80	40
2025-09-05	500.00	545.00	500.00	500.00	487.80	5
2025-09-04	500.00	500.00	450.00	500.00	487.80	1
2025-09-03	500.00	500.00	450.00	500.00	487.80	1
2025-09-02	500.00	550.00	450.00	500.00	487.80	1
2025-09-01	500.00	500.00	465.00	500.00	487.80	300
2025-08-29	500.00	500.00	500.00	500.00	487.80	0
2025-08-28	500.00	550.00	450.00	500.00	487.80	1
2025-08-27	500.00	500.00	500.00	500.00	487.80	0
2025-08-26	500.00	500.00	500.00	500.00	487.80	0
2025-08-22	500.00	550.00	500.00	500.00	487.80	0
2025-08-21	500.00	500.00	500.00	500.00	487.80	0
2025-08-20	500.00	500.00	500.00	500.00	487.80	0
2025-08-19	500.00	500.00	500.00	500.00	487.80	0
2025-08-18	500.00	500.00	500.00	500.00	487.80	0

← NewerPage 5 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.