Caffyns PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 450.00 | 450.00 | 406.00 | 450.00 | 434.40 | 460 |
| 2025-02-24 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-02-21 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-02-20 | 425.00 | 440.00 | 425.00 | 425.00 | 410.27 | 2,000 |
| 2025-02-19 | 425.00 | 425.00 | 425.00 | 425.00 | 410.27 | 0 |
| 2025-02-18 | 425.00 | 425.00 | 425.00 | 425.00 | 410.27 | 0 |
| 2025-02-17 | 425.00 | 425.00 | 408.00 | 425.00 | 410.27 | 1,075 |
| 2025-02-14 | 425.00 | 425.00 | 400.00 | 425.00 | 410.27 | 2,002 |
| 2025-02-13 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-02-12 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-02-11 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-02-10 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-02-07 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-02-06 | 450.00 | 500.00 | 408.00 | 450.00 | 434.40 | 305 |
| 2025-02-05 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-02-04 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-02-03 | 450.00 | 450.00 | 415.00 | 450.00 | 434.40 | 265 |
| 2025-01-31 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-01-30 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-01-29 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-01-28 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-01-27 | 450.00 | 450.00 | 426.00 | 450.00 | 434.40 | 1,159 |
| 2025-01-24 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-01-23 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-01-22 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-01-21 | 450.00 | 450.00 | 426.00 | 450.00 | 434.40 | 1,665 |
| 2025-01-20 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-01-17 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-01-16 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-01-15 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-01-14 | 450.00 | 485.00 | 450.00 | 450.00 | 434.40 | 10 |
| 2025-01-13 | 450.00 | 500.00 | 450.00 | 450.00 | 434.40 | 66 |
| 2025-01-10 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-01-09 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-01-08 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-01-07 | 450.00 | 495.00 | 450.00 | 450.00 | 434.40 | 6 |
| 2025-01-06 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-01-03 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2025-01-02 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2024-12-31 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2024-12-30 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2024-12-27 | 450.00 | 450.00 | 400.00 | 450.00 | 434.40 | 999 |
| 2024-12-24 | 450.00 | 450.00 | 400.00 | 450.00 | 434.40 | 8 |
| 2024-12-23 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2024-12-20 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2024-12-19 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2024-12-18 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2024-12-17 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2024-12-16 | 450.00 | 450.00 | 426.00 | 450.00 | 434.40 | 1,380 |
| 2024-12-13 | 450.00 | 450.00 | 450.00 | 450.00 | 434.40 | 0 |
| 2024-12-12 | 450.00 | 500.00 | 450.00 | 450.00 | 434.40 | 2 |
| 2024-12-11 | 450.00 | 450.00 | 441.00 | 450.00 | 429.57 | 216 |
| 2024-12-10 | 450.00 | 498.00 | 450.00 | 450.00 | 429.57 | 1 |
| 2024-12-09 | 450.00 | 498.00 | 450.00 | 450.00 | 429.57 | 398 |
| 2024-12-06 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-12-05 | 450.00 | 500.00 | 450.00 | 450.00 | 429.57 | 7 |
| 2024-12-04 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-12-03 | 450.00 | 500.00 | 450.00 | 450.00 | 429.57 | 50 |
| 2024-12-02 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-11-29 | 405.00 | 480.00 | 402.00 | 450.00 | 429.57 | 3,367 |
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.