Cavendish plc (AIM:CAV)
London · Delayed Price · Currency is GBP · Price in GBX 10.00
-0.28 (-2.80%)
Jan 23, 2026, 4:35 PM GMT
Cavendish Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 10.50 | 10.50 | 9.84 | 9.84 | - | -1.56% | 97,754 |
| Jan 22, 2026 | 9.75 | 10.50 | 9.77 | 10.00 | 10.00 | 2.56% | 301,941 |
| Jan 21, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 29,431 |
| Jan 20, 2026 | 9.75 | 10.00 | 9.61 | 9.75 | 9.75 | - | 113,313 |
| Jan 19, 2026 | 10.10 | 10.18 | 9.60 | 9.75 | 9.75 | -4.88% | 524,203 |
| Jan 16, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 85,202 |
| Jan 15, 2026 | 9.85 | 10.50 | 9.70 | 10.25 | 10.25 | 4.06% | 581,578 |
| Jan 14, 2026 | 10.10 | 10.50 | 9.70 | 9.85 | 9.85 | -1.50% | 495,533 |
| Jan 13, 2026 | 10.25 | 10.50 | 9.70 | 10.00 | 10.00 | -2.44% | 138,709 |
| Jan 12, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 158,182 |
| Jan 9, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 210,687 |
| Jan 8, 2026 | 10.25 | 10.40 | 10.00 | 10.25 | 10.25 | - | 77,856 |
| Jan 7, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 61,045 |
| Jan 6, 2026 | 10.25 | 10.50 | 10.11 | 10.25 | 10.25 | - | 442,452 |
| Jan 5, 2026 | 10.25 | 10.50 | 10.10 | 10.25 | 10.25 | - | 684,147 |
| Jan 2, 2026 | 10.05 | 10.20 | 10.20 | 10.25 | 10.25 | - | 385,075 |
| Dec 31, 2025 | 10.05 | 10.50 | 9.71 | 10.25 | 10.25 | 1.99% | 345,432 |
| Dec 30, 2025 | 10.05 | 10.50 | 9.60 | 10.05 | 10.05 | - | 374,616 |
| Dec 29, 2025 | 10.05 | 10.50 | 9.60 | 10.05 | 10.05 | - | 67,174 |
| Dec 24, 2025 | 10.50 | 10.50 | 9.89 | 10.05 | 10.05 | - | 40,461 |
| Dec 23, 2025 | 10.05 | 10.22 | 9.60 | 10.05 | 10.05 | - | 233,590 |
| Dec 22, 2025 | 10.25 | 10.50 | 9.60 | 10.05 | 10.05 | -1.95% | 106,129 |
| Dec 19, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 152,863 |
| Dec 18, 2025 | 9.50 | 10.50 | 9.20 | 10.25 | 10.25 | 7.89% | 1,109,583 |
| Dec 17, 2025 | 9.50 | 9.70 | 9.00 | 9.50 | 9.50 | - | 186,055 |
| Dec 16, 2025 | 9.50 | 10.00 | 9.22 | 9.50 | 9.50 | - | 144,389 |
| Dec 15, 2025 | 9.50 | 10.00 | 9.22 | 9.50 | 9.50 | - | 117,876 |
| Dec 12, 2025 | 9.50 | 10.00 | 9.16 | 9.50 | 9.50 | - | 210,526 |
| Dec 11, 2025 | 9.50 | 10.00 | 9.15 | 9.50 | 9.50 | - | 189,334 |
| Dec 10, 2025 | 9.50 | 10.00 | 9.10 | 9.50 | 9.50 | - | 111,288 |
| Dec 9, 2025 | 9.50 | 10.00 | 9.21 | 9.50 | 9.50 | - | 273,407 |
| Dec 8, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 238,608 |
| Dec 5, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 130,032 |
| Dec 4, 2025 | 9.50 | 10.00 | 9.35 | 9.50 | 9.50 | - | 167,047 |
| Dec 3, 2025 | 9.50 | 10.00 | 9.05 | 9.50 | 9.50 | - | 56,164 |
| Dec 2, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 279,374 |
| Dec 1, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 290,964 |
| Nov 28, 2025 | 9.50 | 10.00 | 9.50 | 9.50 | 9.50 | - | 6,681 |
| Nov 27, 2025 | 9.50 | 10.00 | 9.16 | 9.50 | 9.50 | - | 94,986 |
| Nov 26, 2025 | 9.50 | 10.00 | 9.16 | 9.50 | 9.50 | - | 111,867 |
| Nov 25, 2025 | 9.50 | 9.59 | 9.00 | 9.50 | 9.50 | - | 833,795 |
| Nov 24, 2025 | 9.50 | 10.00 | 9.15 | 9.50 | 9.50 | - | 352,299 |
| Nov 21, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 171,606 |
| Nov 20, 2025 | 10.10 | 10.50 | 9.22 | 9.50 | 9.50 | -7.32% | 767,587 |
| Nov 19, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 9.95 | - | 466,387 |
| Nov 18, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 9.95 | - | 676,540 |
| Nov 17, 2025 | 10.50 | 11.00 | 10.00 | 10.25 | 9.95 | -2.38% | 453,613 |
| Nov 14, 2025 | 10.50 | 11.00 | 10.06 | 10.50 | 10.19 | - | 61,813 |
| Nov 13, 2025 | 10.50 | 11.00 | 10.05 | 10.50 | 10.19 | - | 68,969 |
| Nov 12, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.19 | - | 346,910 |