Caffyns PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 500.00 | 500.00 | 500.00 | 500.00 | 487.80 | 0 |
| 2025-08-14 | 500.00 | 500.00 | 500.00 | 500.00 | 487.80 | 0 |
| 2025-08-13 | 500.00 | 550.00 | 500.00 | 500.00 | 487.80 | 52 |
| 2025-08-12 | 500.00 | 545.00 | 500.00 | 500.00 | 487.80 | 9 |
| 2025-08-11 | 475.00 | 550.00 | 450.00 | 500.00 | 487.80 | 2,219 |
| 2025-08-08 | 475.00 | 500.00 | 457.00 | 475.00 | 463.41 | 183 |
| 2025-08-07 | 475.00 | 500.00 | 457.00 | 475.00 | 463.41 | 953 |
| 2025-08-06 | 475.00 | 475.00 | 450.00 | 475.00 | 463.41 | 65 |
| 2025-08-05 | 475.00 | 475.00 | 475.00 | 475.00 | 463.41 | 0 |
| 2025-08-04 | 475.00 | 475.00 | 455.00 | 475.00 | 463.41 | 1,001 |
| 2025-08-01 | 475.00 | 475.00 | 475.00 | 475.00 | 463.41 | 0 |
| 2025-07-31 | 475.00 | 475.00 | 475.00 | 475.00 | 463.41 | 0 |
| 2025-07-30 | 475.00 | 475.00 | 475.00 | 475.00 | 463.41 | 0 |
| 2025-07-29 | 475.00 | 475.00 | 475.00 | 475.00 | 463.41 | 0 |
| 2025-07-28 | 475.00 | 475.00 | 455.00 | 475.00 | 463.41 | 459 |
| 2025-07-25 | 475.00 | 475.00 | 475.00 | 475.00 | 463.41 | 0 |
| 2025-07-24 | 475.00 | 500.00 | 475.00 | 475.00 | 463.41 | 0 |
| 2025-07-23 | 475.00 | 500.00 | 475.00 | 475.00 | 463.41 | 20 |
| 2025-07-22 | 475.00 | 480.00 | 462.00 | 480.00 | 468.29 | 1,411 |
| 2025-07-21 | 475.00 | 475.00 | 475.00 | 475.00 | 463.41 | 0 |
| 2025-07-18 | 475.00 | 475.00 | 475.00 | 475.00 | 463.41 | 0 |
| 2025-07-17 | 475.00 | 475.00 | 450.00 | 475.00 | 463.41 | 138 |
| 2025-07-16 | 475.00 | 475.00 | 475.00 | 475.00 | 463.41 | 0 |
| 2025-07-15 | 475.00 | 475.00 | 475.00 | 475.00 | 463.41 | 0 |
| 2025-07-14 | 475.00 | 475.00 | 475.00 | 475.00 | 463.41 | 0 |
| 2025-07-11 | 475.00 | 475.00 | 450.00 | 475.00 | 463.41 | 863 |
| 2025-07-10 | 475.00 | 475.00 | 475.00 | 475.00 | 463.41 | 0 |
| 2025-07-09 | 475.00 | 475.00 | 475.00 | 475.00 | 458.53 | 0 |
| 2025-07-08 | 475.00 | 475.00 | 475.00 | 475.00 | 458.53 | 0 |
| 2025-07-07 | 475.00 | 500.00 | 475.00 | 475.00 | 458.53 | 5 |
| 2025-07-04 | 500.00 | 500.00 | 475.00 | 475.00 | 458.53 | 0 |
| 2025-07-03 | 475.00 | 475.00 | 475.00 | 475.00 | 458.53 | 0 |
| 2025-07-02 | 450.00 | 475.00 | 450.00 | 475.00 | 458.53 | 500 |
| 2025-07-01 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-06-30 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-06-27 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-06-26 | 450.00 | 500.00 | 450.00 | 450.00 | 434.40 | 2,001 |
| 2025-06-25 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-06-24 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-06-23 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-06-20 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-06-19 | 450.00 | 500.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-06-18 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-06-17 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-06-16 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-06-13 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-06-12 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-06-11 | 450.00 | 500.00 | 450.00 | 450.00 | 434.40 | 1,000 |
| 2025-06-10 | 450.00 | 498.16 | 450.00 | 450.00 | 434.40 | 200 |
| 2025-06-09 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-06-06 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-06-05 | 450.00 | 495.00 | 400.00 | 450.00 | 434.40 | 221 |
| 2025-06-04 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-06-03 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-06-02 | 450.00 | 475.00 | 450.00 | 450.00 | 434.40 | 2,000 |
| 2025-05-30 | 425.00 | 450.00 | 425.00 | 425.00 | 410.27 | 1,015 |
| 2025-05-29 | 425.00 | 425.00 | 425.00 | 425.00 | 410.27 | 0 |
| 2025-05-28 | 425.00 | 425.00 | 425.00 | 425.00 | 410.27 | 0 |
| 2025-05-27 | 425.00 | 425.00 | 425.00 | 425.00 | 410.27 | 0 |
| 2025-05-23 | 425.00 | 425.00 | 425.00 | 425.00 | 410.27 | 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.