Caffyns PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 425.00 | 425.00 | 401.00 | 425.00 | 405.71 | 6,000 |
| 2024-11-27 | 425.00 | 429.00 | 425.00 | 425.00 | 405.71 | 1,000 |
| 2024-11-26 | 425.00 | 425.00 | 400.00 | 425.00 | 405.71 | 3 |
| 2024-11-25 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-11-22 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-11-21 | 450.00 | 450.00 | 402.00 | 450.00 | 429.57 | 4,250 |
| 2024-11-20 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-11-19 | 450.00 | 450.00 | 410.00 | 450.00 | 429.57 | 150 |
| 2024-11-18 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-11-15 | 450.00 | 464.00 | 450.00 | 450.00 | 429.57 | 22 |
| 2024-11-14 | 450.00 | 450.00 | 410.00 | 450.00 | 429.57 | 1,361 |
| 2024-11-13 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-11-12 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-11-11 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-11-08 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-11-07 | 450.00 | 464.00 | 450.00 | 450.00 | 429.57 | 6 |
| 2024-11-06 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-11-05 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-11-04 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-11-01 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-10-31 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-10-30 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-10-29 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-10-28 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-10-25 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-10-24 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-10-23 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-10-22 | 450.00 | 450.00 | 410.00 | 450.00 | 429.57 | 934 |
| 2024-10-21 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-10-18 | 450.00 | 450.00 | 418.00 | 450.00 | 429.57 | 1,650 |
| 2024-10-17 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-10-16 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-10-15 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-10-14 | 450.00 | 450.00 | 406.00 | 450.00 | 429.57 | 531 |
| 2024-10-11 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-10-10 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-10-09 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-10-08 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-10-07 | 450.00 | 458.00 | 450.00 | 450.00 | 429.57 | 6 |
| 2024-10-04 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-10-03 | 450.00 | 450.00 | 418.00 | 450.00 | 429.57 | 1,211 |
| 2024-10-02 | 450.00 | 450.00 | 422.00 | 450.00 | 429.57 | 4,000 |
| 2024-10-01 | 450.00 | 450.00 | 400.00 | 450.00 | 429.57 | 1,112 |
| 2024-09-30 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-09-27 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-09-26 | 450.00 | 463.00 | 400.00 | 450.00 | 429.57 | 3,457 |
| 2024-09-25 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-09-24 | 450.00 | 450.00 | 400.00 | 450.00 | 429.57 | 12 |
| 2024-09-23 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-09-20 | 450.00 | 464.00 | 400.00 | 450.00 | 429.57 | 212 |
| 2024-09-19 | 450.00 | 450.00 | 415.00 | 450.00 | 429.57 | 1,000 |
| 2024-09-18 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-09-17 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-09-16 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-09-13 | 450.00 | 464.00 | 450.00 | 450.00 | 429.57 | 200 |
| 2024-09-12 | 450.00 | 500.00 | 450.00 | 450.00 | 429.57 | 46 |
| 2024-09-11 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-09-10 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-09-09 | 450.00 | 450.00 | 450.00 | 450.00 | 429.57 | 0 |
| 2024-09-06 | 450.00 | 465.00 | 450.00 | 450.00 | 429.57 | 1,500 |
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.