Cavendish plc CAV
LSE · United Kingdom · Finance
GBp 8.55-0.10 (-1.16%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 8.60 | -0.58% | GBp 8.80 | GBp 8.80 | GBp 8.05 | 736.96K |
| 2026-09-30 | GBp 8.65 | 0.00% | GBp 8.65 | GBp 8.80 | GBp 8.56 | 161.97K |
| 2026-09-29 | GBp 8.65 | +0.58% | GBp 8.60 | GBp 8.80 | GBp 8.50 | 250.84K |
| 2026-09-28 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 8.70 | GBp 8.50 |
| 216.75K |
| 2026-09-25 | GBp 8.60 | 0.00% | GBp 8.60 | GBp 8.70 | GBp 8.50 | 355.50K |
| 2026-09-24 | GBp 8.60 | 0.00% | GBp 8.55 | GBp 8.70 | GBp 8.50 | 266.61K |
| 2026-09-23 | GBp 8.60 | -1.71% | GBp 8.75 | GBp 8.80 | GBp 8.51 | 521.88K |
| 2026-09-22 | GBp 8.75 | -1.69% | GBp 8.90 | GBp 9.00 | GBp 8.70 | 348.95K |
| 2026-09-21 | GBp 8.90 | 0.00% | GBp 8.90 | GBp 9.00 | GBp 8.80 | 379.62K |
| 2026-09-18 | GBp 8.90 | 0.00% | GBp 8.90 | GBp 9.00 | GBp 8.80 | 113.85K |
| 2026-09-17 | GBp 8.90 | 0.00% | GBp 8.90 | GBp 9.00 | GBp 8.90 | 627.73K |
| 2026-09-16 | GBp 8.90 | -4.30% | GBp 9.25 | GBp 9.50 | GBp 8.89 | 2.00M |
| 2026-09-15 | GBp 9.30 | +0.54% | GBp 9.25 | GBp 9.50 | GBp 9.01 | 98.76K |
| 2026-09-14 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 8.88 | 510.68K |
| 2026-09-11 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 35.35K |
| 2026-09-10 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 71.21K |
| 2026-09-09 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 77.01K |
| 2026-09-08 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 448.10K |
| 2026-09-07 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.05 | 61.54K |
| 2026-09-04 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 252.64K |
| 2026-09-03 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.22 | 83.01K |
| 2026-09-02 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 121.41K |
| 2026-09-01 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 8.85 | 320.97K |
| 2026-08-28 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.13 | 38.92K |
| 2026-08-27 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 178.42K |
| 2026-08-26 | GBp 9.25 | +1.09% | GBp 9.15 | GBp 9.50 | GBp 9.00 | 169.54K |
| 2026-08-25 | GBp 9.15 | -1.61% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 534.93K |
| 2026-08-24 | GBp 9.30 | -4.62% | GBp 9.65 | GBp 10.00 | GBp 9.30 | 463.87K |
| 2026-08-21 | GBp 9.75 | +5.41% | GBp 9.25 | GBp 10.00 | GBp 9.20 | 748.33K |
| 2026-08-20 | GBp 9.25 | -8.87% | GBp 9.88 | GBp 10.25 | GBp 9.13 | 1.40M |
| 2026-08-19 | GBp 10.15 | -0.49% | GBp 10.15 | GBp 10.50 | GBp 9.80 | 1.66M |
| 2026-08-18 | GBp 10.20 | -3.77% | GBp 10.15 | GBp 10.50 | GBp 9.80 | 845.98K |
| 2026-08-17 | GBp 10.60 | +4.43% | GBp 10.15 | GBp 10.60 | GBp 9.80 | 731.46K |
| 2026-08-14 | GBp 10.15 | +2.78% | GBp 9.88 | GBp 10.50 | GBp 9.50 | 654.11K |
| 2026-08-13 | GBp 9.88 | 0.00% | GBp 9.88 | GBp 10.50 | GBp 9.50 | 534.85K |
| 2026-08-12 | GBp 9.88 | +1.28% | GBp 9.75 | GBp 10.24 | GBp 9.50 | 922.77K |
| 2026-08-11 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 6.33M |
| 2026-08-10 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 1.23M |
| 2026-08-07 | GBp 9.75 | -2.50% | GBp 10.00 | GBp 10.50 | GBp 9.50 | 694.86K |
| 2026-08-06 | GBp 10.00 | +2.56% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 454.70K |
| 2026-08-05 | GBp 9.75 | +2.63% | GBp 9.50 | GBp 10.40 | GBp 9.00 | 690.20K |
| 2026-08-04 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 67.81K |
| 2026-08-03 | GBp 9.50 | +2.70% | GBp 9.25 | GBp 9.85 | GBp 9.00 | 325.28K |
| 2026-07-31 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 753.94K |
| 2026-07-30 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 2.14M |
| 2026-07-29 | GBp 9.25 | -2.63% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 960.10K |
| 2026-07-28 | GBp 9.50 | -2.56% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 478.43K |
| 2026-07-27 | GBp 9.75 | -1.02% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 628.09K |
| 2026-07-24 | GBp 9.85 | +2.60% | GBp 9.60 | GBp 10.00 | GBp 9.20 | 868.51K |
| 2026-07-23 | GBp 9.60 | +1.05% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 89.49K |
| 2026-07-22 | GBp 9.50 | +2.70% | GBp 9.25 | GBp 10.00 | GBp 9.00 | 962.54K |
| 2026-07-21 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.33 | 87.73K |
| 2026-07-20 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 505.74K |
| 2026-07-17 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 147.40K |
| 2026-07-16 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 371.63K |
| 2026-07-15 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 63.00K |
| 2026-07-14 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.49 | 41.55K |
| 2026-07-13 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.13 | 154.94K |
| 2026-07-10 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 233.59K |
| 2026-07-09 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 344.99K |
| 2026-07-08 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 255.40K |
| 2026-07-07 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.22 | 45.84K |
| 2026-07-06 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.01 | 228.87K |
| 2026-07-03 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.22 | 651.01K |
| 2026-07-02 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.02 | 170.43K |
| 2026-07-01 | GBp 9.25 | -1.07% | GBp 9.35 | GBp 9.50 | GBp 9.20 | 150.74K |
| 2026-06-30 | GBp 9.35 | 0.00% | GBp 9.35 | GBp 9.50 | GBp 9.20 | 489.57K |
| 2026-06-29 | GBp 9.35 | 0.00% | GBp 9.35 | GBp 9.50 | GBp 9.20 | 600.34K |
| 2026-06-26 | GBp 9.35 | 0.00% | GBp 9.35 | GBp 9.50 | GBp 9.20 | 1.78M |
| 2026-06-25 | GBp 9.35 | +2.75% | GBp 9.10 | GBp 9.50 | GBp 9.06 | 1.41M |
| 2026-06-24 | GBp 9.10 | -1.62% | GBp 9.25 | GBp 9.50 | GBp 8.75 | 2.18M |
| 2026-06-23 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.14 | 93.03K |
| 2026-06-22 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 412.17K |
| 2026-06-19 | GBp 9.25 | +1.09% | GBp 9.15 | GBp 9.20 | GBp 8.90 | 398.63K |
| 2026-06-18 | GBp 9.15 | 0.00% | GBp 9.15 | GBp 9.15 | GBp 8.80 | 115.79K |
| 2026-06-17 | GBp 9.15 | -1.08% | GBp 9.25 | GBp 9.50 | GBp 8.80 | 180.38K |
| 2026-06-16 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 131.23K |
| 2026-06-15 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.23 | GBp 9.00 | 135.67K |
| 2026-06-12 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 173.18K |
| 2026-06-11 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.25 | GBp 9.00 | 294.19K |
| 2026-06-10 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.35 | GBp 9.06 | 145.67K |
| 2026-06-09 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 31.54K |
| 2026-06-08 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 305.65K |
| 2026-06-05 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.40 | 250 |
| 2026-06-04 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 150.87K |
| 2026-06-03 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.40 | GBp 9.00 | 77.73K |
| 2026-06-02 | GBp 9.25 | +0.54% | GBp 9.15 | GBp 9.50 | GBp 9.00 | 1.70M |
| 2026-06-01 | GBp 9.20 | +5.14% | GBp 8.75 | GBp 9.50 | GBp 8.50 | 1.34M |
| 2026-05-29 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 9.00 | GBp 8.70 | 508.85K |
| 2026-05-28 | GBp 8.75 | 0.00% | GBp 8.80 | GBp 9.00 | GBp 8.50 | 132.26K |