Caffyns PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 425.00 | 425.00 | 425.00 | 425.00 | 410.27 | 0 |
| 2025-05-22 | 425.00 | 450.00 | 425.00 | 425.00 | 410.27 | 1,976 |
| 2025-05-21 | 425.00 | 430.00 | 425.00 | 425.00 | 410.27 | 253 |
| 2025-05-20 | 425.00 | 425.00 | 425.00 | 425.00 | 410.27 | 0 |
| 2025-05-19 | 425.00 | 425.00 | 425.00 | 425.00 | 410.27 | 0 |
| 2025-05-16 | 425.00 | 450.00 | 425.00 | 425.00 | 410.27 | 0 |
| 2025-05-15 | 425.00 | 425.00 | 425.00 | 425.00 | 410.27 | 0 |
| 2025-05-14 | 425.00 | 450.00 | 400.00 | 425.00 | 410.27 | 2 |
| 2025-05-13 | 425.00 | 425.00 | 425.00 | 425.00 | 410.27 | 0 |
| 2025-05-12 | 425.00 | 425.00 | 400.00 | 425.00 | 410.27 | 1,987 |
| 2025-05-09 | 425.00 | 425.00 | 425.00 | 425.00 | 410.27 | 0 |
| 2025-05-08 | 425.00 | 450.00 | 425.00 | 425.00 | 410.27 | 6 |
| 2025-05-07 | 425.00 | 425.00 | 400.00 | 425.00 | 410.27 | 500 |
| 2025-05-06 | 425.00 | 425.00 | 425.00 | 425.00 | 410.27 | 0 |
| 2025-05-02 | 425.00 | 450.00 | 425.00 | 425.00 | 410.27 | 1 |
| 2025-05-01 | 425.00 | 450.00 | 400.00 | 425.00 | 410.27 | 65 |
| 2025-04-30 | 425.00 | 425.00 | 402.00 | 425.00 | 410.27 | 1,500 |
| 2025-04-29 | 425.00 | 425.00 | 425.00 | 425.00 | 410.27 | 0 |
| 2025-04-28 | 425.00 | 425.00 | 425.00 | 425.00 | 410.27 | 0 |
| 2025-04-25 | 425.00 | 425.00 | 425.00 | 425.00 | 410.27 | 0 |
| 2025-04-24 | 425.00 | 425.00 | 425.00 | 425.00 | 410.27 | 0 |
| 2025-04-23 | 425.00 | 425.00 | 400.00 | 425.00 | 410.27 | 513 |
| 2025-04-22 | 425.00 | 425.00 | 402.00 | 425.00 | 410.27 | 3,476 |
| 2025-04-17 | 425.00 | 425.00 | 425.00 | 425.00 | 410.27 | 0 |
| 2025-04-16 | 425.00 | 425.00 | 425.00 | 425.00 | 410.27 | 0 |
| 2025-04-15 | 425.00 | 425.00 | 424.80 | 425.00 | 410.27 | 50,000 |
| 2025-04-14 | 425.00 | 425.00 | 425.00 | 425.00 | 410.27 | 0 |
| 2025-04-11 | 425.00 | 450.00 | 425.00 | 425.00 | 410.27 | 0 |
| 2025-04-10 | 425.00 | 425.00 | 425.00 | 425.00 | 410.27 | 0 |
| 2025-04-09 | 425.00 | 425.00 | 425.00 | 425.00 | 410.27 | 0 |
| 2025-04-08 | 425.00 | 425.00 | 401.00 | 425.00 | 410.27 | 1,020 |
| 2025-04-07 | 450.00 | 495.00 | 400.00 | 425.00 | 410.27 | 4,089 |
| 2025-04-04 | 450.00 | 500.00 | 400.00 | 450.00 | 434.40 | 4,500 |
| 2025-04-03 | 450.00 | 450.00 | 400.00 | 450.00 | 434.40 | 2 |
| 2025-04-02 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-04-01 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-03-31 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-03-28 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-03-27 | 450.00 | 450.00 | 400.00 | 450.00 | 434.40 | 0 |
| 2025-03-26 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-03-25 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-03-24 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-03-21 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-03-20 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-03-19 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-03-18 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-03-17 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-03-14 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-03-13 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-03-12 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-03-11 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-03-10 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-03-07 | 450.00 | 500.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-03-06 | 450.00 | 500.00 | 450.00 | 450.00 | 434.40 | 5 |
| 2025-03-05 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-03-04 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-03-03 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-02-28 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-02-27 | 450.00 | 450.00 | 400.00 | 450.00 | 434.40 | 0 |
| 2025-02-26 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 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.