Cavendish plc (AIM:CAV)
London · Delayed Price · Currency is GBP · Price in GBX 10.60
0.00 (0.00%)
Oct 31, 2025, 4:22 PM GMT+1
Cavendish Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.60 | 11.00 | 10.20 | 10.60 | 10.60 | - | 192,249 |
| Oct 30, 2025 | 10.50 | 10.74 | 10.18 | 10.60 | 10.60 | 3.41% | 733,314 |
| Oct 29, 2025 | 10.55 | 10.55 | 10.03 | 10.25 | 10.25 | -2.84% | 1,009,462 |
| Oct 28, 2025 | 10.25 | 11.00 | 10.16 | 10.55 | 10.55 | 2.93% | 565,589 |
| Oct 27, 2025 | 10.75 | 10.98 | 10.00 | 10.25 | 10.25 | -4.65% | 696,581 |
| Oct 24, 2025 | 10.75 | 10.99 | 10.51 | 10.75 | 10.75 | - | 202,142 |
| Oct 23, 2025 | 10.90 | 11.26 | 10.50 | 10.75 | 10.75 | -1.38% | 415,492 |
| Oct 22, 2025 | 10.90 | 11.30 | 10.50 | 10.90 | 10.90 | - | 169,643 |
| Oct 21, 2025 | 10.90 | 10.98 | 10.90 | 10.90 | 10.90 | - | 88,042 |
| Oct 20, 2025 | 11.00 | 11.28 | 10.66 | 10.90 | 10.90 | -0.91% | 99,761 |
| Oct 17, 2025 | 11.10 | 11.50 | 10.70 | 11.00 | 11.00 | -0.90% | 219,640 |
| Oct 16, 2025 | 10.85 | 11.50 | 10.85 | 11.10 | 11.10 | 2.30% | 349,229 |
| Oct 15, 2025 | 10.75 | 11.00 | 10.50 | 10.85 | 10.85 | 0.93% | 519,946 |
| Oct 14, 2025 | 10.25 | 11.00 | 9.50 | 10.75 | 10.75 | 4.88% | 2,052,215 |
| Oct 13, 2025 | 10.35 | 10.70 | 10.03 | 10.25 | 10.25 | -1.44% | 581,764 |
| Oct 10, 2025 | 10.65 | 11.00 | 10.30 | 10.40 | 10.40 | -2.35% | 634,761 |
| Oct 9, 2025 | 10.65 | 10.65 | 10.42 | 10.65 | 10.65 | - | 82,857 |
| Oct 8, 2025 | 10.65 | 11.00 | 10.31 | 10.65 | 10.65 | - | 140,000 |
| Oct 7, 2025 | 10.75 | 11.00 | 10.27 | 10.65 | 10.65 | -0.93% | 352,586 |
| Oct 6, 2025 | 11.25 | 11.50 | 9.66 | 10.75 | 10.75 | -4.44% | 3,053,950 |
| Oct 3, 2025 | 11.45 | 11.70 | 11.03 | 11.25 | 11.25 | -1.75% | 556,303 |
| Oct 2, 2025 | 11.45 | 11.70 | 11.30 | 11.45 | 11.45 | - | 135,628 |
| Oct 1, 2025 | 12.00 | 12.00 | 11.00 | 11.45 | 11.45 | -4.58% | 2,122,493 |
| Sep 30, 2025 | 12.10 | 12.50 | 11.55 | 12.00 | 12.00 | - | 121,422 |
| Sep 29, 2025 | 12.10 | 12.50 | 11.70 | 12.00 | 12.00 | -0.83% | 408,128 |
| Sep 26, 2025 | 12.10 | 12.50 | 11.70 | 12.10 | 12.10 | - | 31,324 |
| Sep 25, 2025 | 11.85 | 12.50 | 11.70 | 12.10 | 12.10 | 2.11% | 81,048 |
| Sep 24, 2025 | 12.25 | 12.48 | 11.50 | 11.85 | 11.85 | -3.27% | 306,554 |
| Sep 23, 2025 | 12.50 | 12.50 | 12.00 | 12.25 | 12.25 | -2.00% | 258,787 |
| Sep 22, 2025 | 12.65 | 13.00 | 12.00 | 12.50 | 12.50 | -1.19% | 212,172 |
| Sep 19, 2025 | 12.65 | 12.74 | 12.31 | 12.65 | 12.65 | - | 202,057 |
| Sep 18, 2025 | 13.00 | 13.80 | 12.30 | 12.65 | 12.65 | -3.44% | 270,532 |
| Sep 17, 2025 | 13.10 | 13.42 | 12.70 | 13.10 | 12.60 | - | 242,528 |
| Sep 16, 2025 | 13.10 | 13.49 | 12.70 | 13.10 | 12.60 | 3.15% | 140,191 |
| Sep 15, 2025 | 13.25 | 13.50 | 12.70 | 12.70 | 12.22 | -2.31% | 205,306 |
| Sep 12, 2025 | 13.10 | 13.50 | 12.70 | 13.00 | 12.50 | -0.76% | 591,519 |
| Sep 11, 2025 | 13.00 | 13.50 | 12.50 | 13.10 | 12.60 | 0.77% | 584,554 |
| Sep 10, 2025 | 12.50 | 13.20 | 12.26 | 13.00 | 12.50 | 4.00% | 495,757 |
| Sep 9, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.02 | - | 416,722 |
| Sep 8, 2025 | 12.50 | 12.98 | 12.25 | 12.50 | 12.02 | - | 158,600 |
| Sep 5, 2025 | 12.20 | 13.00 | 12.00 | 12.50 | 12.02 | 2.46% | 1,537,490 |
| Sep 4, 2025 | 12.20 | 12.67 | 11.87 | 12.20 | 11.73 | 1.67% | 656,740 |
| Sep 3, 2025 | 12.25 | 12.25 | 12.00 | 12.00 | 11.54 | -2.04% | 315,447 |
| Sep 2, 2025 | 12.70 | 12.70 | 12.25 | 12.25 | 11.78 | -3.92% | 437,667 |
| Sep 1, 2025 | 12.97 | 13.50 | 12.55 | 12.75 | 12.26 | - | 690,757 |
| Aug 29, 2025 | 12.50 | 13.00 | 12.50 | 12.75 | 12.26 | 2.82% | 588,546 |
| Aug 28, 2025 | 12.50 | 12.60 | 12.40 | 12.40 | 11.93 | -3.13% | 217,572 |
| Aug 27, 2025 | 12.80 | 12.97 | 12.10 | 12.80 | 12.31 | 1.99% | 481,967 |
| Aug 26, 2025 | 12.33 | 12.98 | 12.33 | 12.55 | 12.07 | - | 435,905 |
| Aug 22, 2025 | 12.50 | 13.00 | 12.10 | 12.55 | 12.07 | 2.03% | 79,773 |