Cavendish plc (AIM:CAV)
London · Delayed Price · Currency is GBP · Price in GBX 12.50
0.00 (0.00%)
Sep 9, 2025, 4:22 PM GMT+1
Cavendish Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 416,722 |
| Sep 8, 2025 | 12.50 | 12.98 | 12.25 | 12.50 | 12.50 | - | 168,600 |
| Sep 5, 2025 | 12.20 | 13.00 | 12.00 | 12.50 | 12.50 | 2.46% | 1,537,490 |
| Sep 4, 2025 | 12.20 | 12.67 | 11.87 | 12.20 | 12.20 | 1.67% | 656,740 |
| Sep 3, 2025 | 12.25 | 12.25 | 12.00 | 12.00 | 12.00 | -2.04% | 320,667 |
| Sep 2, 2025 | 12.70 | 12.70 | 12.25 | 12.25 | 12.25 | -3.92% | 457,668 |
| Sep 1, 2025 | 12.97 | 13.50 | 12.55 | 12.75 | 12.75 | - | 716,837 |
| Aug 29, 2025 | 12.50 | 13.00 | 12.50 | 12.75 | 12.75 | 2.82% | 588,546 |
| Aug 28, 2025 | 12.50 | 12.60 | 12.40 | 12.40 | 12.40 | -3.13% | 217,572 |
| Aug 27, 2025 | 12.80 | 12.97 | 12.10 | 12.80 | 12.80 | 1.99% | 481,967 |
| Aug 26, 2025 | 12.33 | 12.98 | 12.33 | 12.55 | 12.55 | - | 469,352 |
| Aug 22, 2025 | 12.50 | 13.00 | 12.10 | 12.55 | 12.55 | 2.03% | 99,098 |
| Aug 21, 2025 | 12.34 | 12.50 | 12.10 | 12.30 | 12.30 | - | 112,796 |
| Aug 20, 2025 | 12.00 | 12.50 | 11.80 | 12.30 | 12.30 | 0.41% | 181,646 |
| Aug 19, 2025 | 12.35 | 12.35 | 11.80 | 12.25 | 12.25 | - | 24,232 |
| Aug 18, 2025 | 12.06 | 12.37 | 12.06 | 12.25 | 12.25 | - | 58,504 |
| Aug 15, 2025 | 12.50 | 12.50 | 12.01 | 12.25 | 12.25 | -2.00% | 165,852 |
| Aug 14, 2025 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 2.04% | 1,054,060 |
| Aug 13, 2025 | 12.40 | 12.40 | 12.00 | 12.25 | 12.25 | - | 174,729 |
| Aug 12, 2025 | 12.00 | 12.48 | 12.00 | 12.25 | 12.25 | -1.21% | 335,051 |
| Aug 11, 2025 | 12.45 | 12.70 | 12.00 | 12.40 | 12.40 | - | 206,980 |
| Aug 8, 2025 | 12.05 | 12.78 | 12.01 | 12.40 | 12.40 | - | 221,457 |
| Aug 7, 2025 | 12.01 | 12.80 | 12.00 | 12.40 | 12.40 | - | 63,976 |
| Aug 6, 2025 | 12.01 | 12.60 | 12.00 | 12.40 | 12.40 | - | 115,800 |
| Aug 5, 2025 | 12.54 | 12.80 | 12.08 | 12.40 | 12.40 | - | 59,288 |
| Aug 4, 2025 | 12.80 | 12.80 | 12.00 | 12.40 | 12.40 | - | 183,337 |
| Aug 1, 2025 | 12.88 | 13.50 | 12.00 | 12.40 | 12.40 | -4.62% | 466,853 |
| Jul 31, 2025 | 12.98 | 13.50 | 12.50 | 13.00 | 13.00 | - | 245,337 |
| Jul 30, 2025 | 12.66 | 13.50 | 12.50 | 13.00 | 13.00 | - | 809,686 |
| Jul 29, 2025 | 13.17 | 13.17 | 12.50 | 13.00 | 13.00 | - | 12,018 |
| Jul 28, 2025 | 12.90 | 13.50 | 12.66 | 13.00 | 13.00 | - | 295,991 |
| Jul 25, 2025 | 13.37 | 13.47 | 12.50 | 13.00 | 13.00 | -1.89% | 155,416 |
| Jul 24, 2025 | 13.00 | 13.50 | 13.00 | 13.25 | 13.25 | 2.71% | 282,365 |
| Jul 23, 2025 | 12.84 | 13.29 | 12.50 | 12.90 | 12.90 | 1.18% | 367,733 |
| Jul 22, 2025 | 12.69 | 12.97 | 12.69 | 12.75 | 12.75 | - | 41,295 |
| Jul 21, 2025 | 12.50 | 13.00 | 12.50 | 12.75 | 12.75 | - | 508,785 |
| Jul 18, 2025 | 12.85 | 13.00 | 12.50 | 12.75 | 12.75 | - | 264,397 |
| Jul 17, 2025 | 13.50 | 13.50 | 12.72 | 12.75 | 12.75 | -1.92% | 258,224 |
| Jul 16, 2025 | 12.92 | 13.49 | 12.50 | 13.00 | 13.00 | 4.00% | 950,007 |
| Jul 15, 2025 | 12.31 | 12.92 | 12.31 | 12.50 | 12.50 | - | 82,950 |
| Jul 14, 2025 | 12.39 | 12.90 | 12.10 | 12.50 | 12.50 | 4.17% | 440,723 |
| Jul 11, 2025 | 12.52 | 12.52 | 11.50 | 12.00 | 12.00 | -4.76% | 1,425,842 |
| Jul 10, 2025 | 13.06 | 13.50 | 12.20 | 12.60 | 12.60 | -4.91% | 706,341 |
| Jul 9, 2025 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | -0.38% | 435,101 |
| Jul 8, 2025 | 13.98 | 14.00 | 13.00 | 13.30 | 13.30 | -5.67% | 1,159,846 |
| Jul 7, 2025 | 14.18 | 14.46 | 13.70 | 14.10 | 14.10 | - | 487,243 |
| Jul 4, 2025 | 13.60 | 14.50 | 13.50 | 14.10 | 14.10 | 2.55% | 1,084,579 |
| Jul 3, 2025 | 13.16 | 14.00 | 13.16 | 13.75 | 13.75 | 1.85% | 585,585 |
| Jul 2, 2025 | 13.98 | 13.98 | 13.00 | 13.50 | 13.50 | -1.82% | 418,401 |
| Jul 1, 2025 | 14.12 | 14.28 | 13.15 | 13.75 | 13.75 | -1.79% | 972,386 |