Cavendish plc (AIM:CAV)
London · Delayed Price · Currency is GBP · Price in GBX 9.75
+0.15 (1.54%)
Mar 4, 2026, 5:07 PM GMT
Cavendish Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 402,686 |
| Mar 3, 2026 | 10.25 | 10.50 | 9.51 | 9.75 | 9.75 | -4.88% | 536,525 |
| Mar 2, 2026 | 10.10 | 10.50 | 9.60 | 10.25 | 10.25 | - | 519,849 |
| Feb 27, 2026 | 10.25 | 10.50 | 10.05 | 10.25 | 10.25 | - | 224,686 |
| Feb 26, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 2.50% | 695,144 |
| Feb 25, 2026 | 10.25 | 10.50 | 10.00 | 10.00 | 10.00 | -2.44% | 193,037 |
| Feb 24, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 116,825 |
| Feb 23, 2026 | 10.35 | 10.50 | 10.00 | 10.25 | 10.25 | -3.30% | 271,328 |
| Feb 20, 2026 | 10.43 | 11.00 | 10.20 | 10.60 | 10.60 | - | 77,658 |
| Feb 19, 2026 | 10.60 | 11.00 | 10.20 | 10.60 | 10.60 | - | 32,299 |
| Feb 18, 2026 | 10.60 | 11.00 | 10.10 | 10.60 | 10.60 | - | 114,510 |
| Feb 17, 2026 | 10.60 | 11.00 | 10.20 | 10.60 | 10.60 | - | 476,570 |
| Feb 16, 2026 | 10.60 | 11.00 | 10.20 | 10.60 | 10.60 | - | 634,137 |
| Feb 13, 2026 | 10.25 | 11.00 | 10.20 | 10.60 | 10.60 | - | 272,805 |
| Feb 12, 2026 | 10.60 | 10.50 | 10.20 | 10.60 | 10.60 | - | 276,749 |
| Feb 11, 2026 | 10.50 | 11.00 | 10.20 | 10.60 | 10.60 | 0.95% | 200,508 |
| Feb 10, 2026 | 11.00 | 11.00 | 10.00 | 10.50 | 10.50 | 1.45% | 93,045 |
| Feb 9, 2026 | 10.00 | 10.70 | 10.00 | 10.35 | 10.35 | - | 137,074 |
| Feb 6, 2026 | 10.25 | 10.70 | 10.00 | 10.35 | 10.35 | 0.98% | 351,116 |
| Feb 5, 2026 | 11.00 | 11.50 | 10.00 | 10.25 | 10.25 | -6.82% | 646,437 |
| Feb 4, 2026 | 11.00 | 11.50 | 10.67 | 11.00 | 11.00 | - | 401,535 |
| Feb 3, 2026 | 10.70 | 11.09 | 10.62 | 11.00 | 11.00 | 2.80% | 297,176 |
| Feb 2, 2026 | 10.50 | 11.00 | 10.30 | 10.70 | 10.70 | 1.90% | 711,099 |
| Jan 30, 2026 | 10.50 | 11.00 | 10.08 | 10.50 | 10.50 | 2.44% | 901,236 |
| Jan 29, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 160,763 |
| Jan 28, 2026 | 10.30 | 10.50 | 9.80 | 10.25 | 10.25 | - | 422,034 |
| Jan 27, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 402,838 |
| Jan 26, 2026 | 10.00 | 10.50 | 10.00 | 10.25 | 10.25 | 2.50% | 702,521 |
| Jan 23, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 751,724 |
| 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 |