Colefax Group Plc CFX
LSE · United Kingdom · Consumer Durables
GBp 1,340.000.00 (0.00%)
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 1,340.00 | 0.00% | GBp 1,330.00 | GBp 1,350.00 | GBp 1,330.00 | 688 |
| 2026-09-30 | GBp 1,340.00 | +0.75% | GBp 1,330.00 | GBp 1,343.00 | GBp 1,320.00 | 1.76K |
| 2026-09-29 | GBp 1,330.00 | +0.38% | GBp 1,325.00 | GBp 1,350.00 | GBp 1,310.00 | 1.68K |
| 2026-09-28 | GBp 1,325.00 | 0.00% | GBp 1,325.00 | GBp 1,349.00 | GBp 1,322.00 | 501 |
| 2026-09-25 | GBp 1,325.00 | -1.85% | GBp 1,325.00 | GBp 1,350.00 | GBp 1,300.00 | 2.47K |
| 2026-09-24 | GBp 1,350.00 | -1.10% | GBp 1,320.00 | GBp 1,350.00 | GBp 1,303.00 | 8.25K |
| 2026-09-23 | GBp 1,365.00 | -0.36% | GBp 1,370.00 | GBp 1,388.00 | GBp 1,350.00 | 963 |
| 2026-09-22 | GBp 1,370.00 | +0.74% | GBp 1,360.00 | GBp 1,390.00 | GBp 1,370.00 | 1.61K |
| 2026-09-21 | GBp 1,360.00 | +0.74% | GBp 1,350.00 | GBp 1,370.00 | GBp 1,350.00 | 4.97K |
| 2026-09-18 | GBp 1,350.00 | 0.00% | GBp 1,350.00 | GBp 1,360.00 | GBp 1,340.00 | 202 |
| 2026-09-17 | GBp 1,350.00 | +1.89% | GBp 1,325.00 | GBp 1,360.00 | GBp 1,315.00 | 5.59K |
| 2026-09-16 | GBp 1,325.00 | -0.38% | GBp 1,330.00 | GBp 1,347.00 | GBp 1,311.00 | 4.66K |
| 2026-09-15 | GBp 1,330.00 | -0.75% | GBp 1,340.00 | GBp 1,350.00 | GBp 1,322.00 | 3.31K |
| 2026-09-14 | GBp 1,340.00 | -2.55% | GBp 1,375.00 | GBp 1,388.00 | GBp 1,330.00 | 2.86K |
| 2026-09-11 | GBp 1,375.00 | 0.00% | GBp 1,375.00 | GBp 1,375.00 | GBp 1,375.00 | 0 |
| 2026-09-10 | GBp 1,375.00 | 0.00% | GBp 1,375.00 | GBp 1,400.00 | GBp 1,350.00 | 3.45K |
| 2026-09-09 | GBp 1,375.00 | -0.72% | GBp 1,385.00 | GBp 1,400.00 | GBp 1,330.00 | 8.55K |
| 2026-09-08 | GBp 1,385.00 | -1.77% | GBp 1,410.00 | GBp 1,420.00 | GBp 1,370.00 | 1.15K |
| 2026-09-07 | GBp 1,410.00 | 0.00% | GBp 1,410.00 | GBp 1,420.00 | GBp 1,400.00 | 79 |
| 2026-09-04 | GBp 1,410.00 | 0.00% | GBp 1,410.00 | GBp 1,420.00 | GBp 1,400.00 | 2.54K |
| 2026-09-03 | GBp 1,410.00 | 0.00% | GBp 1,410.00 | GBp 1,420.00 | GBp 1,405.55 | 1.99K |
| 2026-09-02 | GBp 1,410.00 | -2.08% | GBp 1,440.00 | GBp 1,470.00 | GBp 1,400.00 | 2.98K |
| 2026-09-01 | GBp 1,440.00 | 0.00% | GBp 1,440.00 | GBp 1,440.00 | GBp 1,440.00 | 0 |
| 2026-08-28 | GBp 1,440.00 | 0.00% | GBp 1,440.00 | GBp 1,480.00 | GBp 1,412.00 | 2.65K |
| 2026-08-27 | GBp 1,440.00 | 0.00% | GBp 1,440.00 | GBp 1,460.00 | GBp 1,400.00 | 2.75K |
| 2026-08-26 | GBp 1,440.00 | 0.00% | GBp 1,440.00 | GBp 1,453.00 | GBp 1,406.00 | 1.64K |
| 2026-08-25 | GBp 1,440.00 | 0.00% | GBp 1,440.00 | GBp 1,415.00 | GBp 1,415.00 | 267 |
| 2026-08-24 | GBp 1,440.00 | 0.00% | GBp 1,440.00 | GBp 1,440.00 | GBp 1,440.00 | 0 |
| 2026-08-21 | GBp 1,440.00 | 0.00% | GBp 1,440.00 | GBp 1,454.40 | GBp 1,400.00 | 1.37K |
| 2026-08-20 | GBp 1,440.00 | 0.00% | GBp 1,440.00 | GBp 1,480.00 | GBp 1,455.00 | 406 |
| 2026-08-19 | GBp 1,440.00 | 0.00% | GBp 1,440.00 | GBp 1,480.00 | GBp 1,415.00 | 1.02K |
| 2026-08-18 | GBp 1,440.00 | -0.69% | GBp 1,450.00 | GBp 1,480.00 | GBp 1,400.00 | 3.15K |
| 2026-08-17 | GBp 1,450.00 | 0.00% | GBp 1,450.00 | GBp 1,460.00 | GBp 1,448.00 | 146 |
| 2026-08-14 | GBp 1,450.00 | 0.00% | GBp 1,450.00 | GBp 1,448.00 | GBp 1,420.00 | 317 |
| 2026-08-13 | GBp 1,450.00 | 0.00% | GBp 1,450.00 | GBp 1,448.00 | GBp 1,420.00 | 2.68K |
| 2026-08-12 | GBp 1,450.00 | -0.34% | GBp 1,455.00 | GBp 1,480.00 | GBp 1,420.00 | 674 |
| 2026-08-11 | GBp 1,455.00 | 0.00% | GBp 1,455.00 | GBp 1,480.00 | GBp 1,430.00 | 944 |
| 2026-08-10 | GBp 1,455.00 | 0.00% | GBp 1,455.00 | GBp 1,480.00 | GBp 1,430.00 | 2.46K |
| 2026-08-07 | GBp 1,455.00 | 0.00% | GBp 1,455.00 | GBp 1,466.00 | GBp 1,430.00 | 518 |
| 2026-08-06 | GBp 1,455.00 | -0.68% | GBp 1,465.00 | GBp 1,480.00 | GBp 1,431.00 | 508 |
| 2026-08-05 | GBp 1,465.00 | -1.01% | GBp 1,480.00 | GBp 1,500.00 | GBp 1,450.00 | 1.90K |
| 2026-08-04 | GBp 1,480.00 | 0.00% | GBp 1,480.00 | GBp 1,500.00 | GBp 1,471.00 | 720 |
| 2026-08-03 | GBp 1,480.00 | 0.00% | GBp 1,480.00 | GBp 1,500.00 | GBp 1,465.00 | 461 |
| 2026-07-31 | GBp 1,480.00 | +2.42% | GBp 1,485.00 | GBp 1,515.80 | GBp 1,462.00 | 12.99K |
| 2026-07-30 | GBp 1,445.00 | +0.70% | GBp 1,435.00 | GBp 1,450.00 | GBp 1,420.00 | 1.26K |
| 2026-07-29 | GBp 1,435.00 | +0.70% | GBp 1,425.00 | GBp 1,450.00 | GBp 1,410.00 | 1.63K |
| 2026-07-28 | GBp 1,425.00 | 0.00% | GBp 1,425.00 | GBp 1,450.00 | GBp 1,425.00 | 4.11K |
| 2026-07-27 | GBp 1,425.00 | 0.00% | GBp 1,425.00 | GBp 1,450.00 | GBp 1,400.00 | 748 |
| 2026-07-24 | GBp 1,425.00 | 0.00% | GBp 1,425.00 | GBp 1,450.00 | GBp 1,400.00 | 1.06K |
| 2026-07-23 | GBp 1,425.00 | 0.00% | GBp 1,425.00 | GBp 1,450.00 | GBp 1,400.00 | 2.36K |
| 2026-07-22 | GBp 1,425.00 | 0.00% | GBp 1,425.00 | GBp 1,450.00 | GBp 1,400.00 | 704 |
| 2026-07-21 | GBp 1,425.00 | 0.00% | GBp 1,425.00 | GBp 1,425.00 | GBp 1,425.00 | 0 |
| 2026-07-20 | GBp 1,425.00 | 0.00% | GBp 1,425.00 | GBp 1,450.00 | GBp 1,404.00 | 803 |
| 2026-07-17 | GBp 1,425.00 | -1.04% | GBp 1,440.00 | GBp 1,450.00 | GBp 1,400.00 | 6.62K |
| 2026-07-16 | GBp 1,440.00 | -1.03% | GBp 1,455.00 | GBp 1,470.00 | GBp 1,441.80 | 2.31K |
| 2026-07-15 | GBp 1,455.00 | 0.00% | GBp 1,455.00 | GBp 1,470.00 | GBp 1,444.80 | 1.65K |
| 2026-07-14 | GBp 1,455.00 | +0.34% | GBp 1,450.00 | GBp 1,452.00 | GBp 1,444.80 | 1.04K |
| 2026-07-13 | GBp 1,450.00 | -0.68% | GBp 1,460.00 | GBp 1,470.00 | GBp 1,410.00 | 1.85K |
| 2026-07-10 | GBp 1,460.00 | 0.00% | GBp 1,460.00 | GBp 1,465.00 | GBp 1,451.20 | 418 |
| 2026-07-09 | GBp 1,460.00 | -1.02% | GBp 1,475.00 | GBp 1,470.00 | GBp 1,453.00 | 5.13K |
| 2026-07-08 | GBp 1,475.00 | 0.00% | GBp 1,475.00 | GBp 1,500.00 | GBp 1,450.00 | 3.08K |
| 2026-07-07 | GBp 1,475.00 | +1.03% | GBp 1,460.00 | GBp 1,500.00 | GBp 1,450.00 | 4.89K |
| 2026-07-06 | GBp 1,460.00 | +2.46% | GBp 1,430.00 | GBp 1,465.00 | GBp 1,430.00 | 552 |
| 2026-07-03 | GBp 1,425.00 | +0.71% | GBp 1,425.00 | GBp 1,450.00 | GBp 1,400.00 | 280 |
| 2026-07-02 | GBp 1,415.00 | 0.00% | GBp 1,415.00 | GBp 1,430.00 | GBp 1,420.00 | 10.49K |
| 2026-07-01 | GBp 1,415.00 | -1.05% | GBp 1,415.00 | GBp 1,427.96 | GBp 1,400.00 | 1.75K |
| 2026-06-30 | GBp 1,430.00 | +1.06% | GBp 1,415.00 | GBp 1,430.00 | GBp 1,420.00 | 1.33K |
| 2026-06-29 | GBp 1,415.00 | 0.00% | GBp 1,415.00 | GBp 1,422.00 | GBp 1,400.00 | 3.74K |
| 2026-06-26 | GBp 1,415.00 | 0.00% | GBp 1,415.00 | GBp 1,430.00 | GBp 1,400.00 | 39 |
| 2026-06-25 | GBp 1,415.00 | 0.00% | GBp 1,415.00 | GBp 1,430.00 | GBp 1,420.00 | 2.00K |
| 2026-06-24 | GBp 1,415.00 | 0.00% | GBp 1,415.00 | GBp 1,422.00 | GBp 1,413.00 | 996 |
| 2026-06-23 | GBp 1,415.00 | -0.70% | GBp 1,425.00 | GBp 1,430.00 | GBp 1,400.00 | 1.41K |
| 2026-06-22 | GBp 1,425.00 | +0.35% | GBp 1,420.00 | GBp 1,430.00 | GBp 1,412.20 | 2.06K |
| 2026-06-19 | GBp 1,420.00 | +0.35% | GBp 1,415.00 | GBp 1,430.00 | GBp 1,404.00 | 2.79K |
| 2026-06-18 | GBp 1,415.00 | -0.35% | GBp 1,420.00 | GBp 1,440.00 | GBp 1,400.00 | 2.35K |
| 2026-06-17 | GBp 1,420.00 | -1.39% | GBp 1,420.00 | GBp 1,440.00 | GBp 1,420.00 | 1.35K |
| 2026-06-16 | GBp 1,440.00 | +2.13% | GBp 1,410.00 | GBp 1,440.00 | GBp 1,400.00 | 5.24K |
| 2026-06-15 | GBp 1,410.00 | -0.70% | GBp 1,420.00 | GBp 1,440.00 | GBp 1,411.00 | 3.00K |
| 2026-06-12 | GBp 1,420.00 | +0.35% | GBp 1,415.00 | GBp 1,440.00 | GBp 1,410.00 | 2.70K |
| 2026-06-11 | GBp 1,415.00 | +1.43% | GBp 1,390.00 | GBp 1,420.00 | GBp 1,390.00 | 2.80K |
| 2026-06-10 | GBp 1,395.00 | -0.36% | GBp 1,395.00 | GBp 1,410.00 | GBp 1,380.00 | 1.09K |
| 2026-06-09 | GBp 1,400.00 | 0.00% | GBp 1,400.00 | GBp 1,420.00 | GBp 1,402.00 | 1.94K |
| 2026-06-08 | GBp 1,400.00 | -1.41% | GBp 1,410.00 | GBp 1,420.00 | GBp 1,400.00 | 2.62K |
| 2026-06-05 | GBp 1,420.00 | +1.79% | GBp 1,400.00 | GBp 1,440.00 | GBp 1,380.00 | 2.68K |
| 2026-06-04 | GBp 1,395.00 | +2.57% | GBp 1,360.00 | GBp 1,400.00 | GBp 1,361.00 | 2.64K |
| 2026-06-03 | GBp 1,360.00 | 0.00% | GBp 1,360.00 | GBp 1,380.00 | GBp 1,340.00 | 894 |
| 2026-06-02 | GBp 1,360.00 | +2.26% | GBp 1,330.00 | GBp 1,380.00 | GBp 1,340.00 | 171.71K |
| 2026-06-01 | GBp 1,330.00 | +0.76% | GBp 1,320.00 | GBp 1,340.00 | GBp 1,320.00 | 4.69K |
| 2026-05-29 | GBp 1,320.00 | 0.00% | GBp 1,320.00 | GBp 1,340.00 | GBp 1,300.00 | 2.46K |
| 2026-05-28 | GBp 1,320.00 | -1.12% | GBp 1,320.00 | GBp 1,338.00 | GBp 1,330.00 | 485 |