Cavendish plc (AIM:CAV)
London · Delayed Price · Currency is GBP · Price in GBX 10.40
-0.25 (-2.35%)
Oct 10, 2025, 4:35 PM GMT+1
Cavendish Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 12.34 | 12.50 | 12.10 | 12.30 | 11.83 | - | 112,796 |
| Aug 20, 2025 | 12.00 | 12.50 | 11.80 | 12.30 | 11.83 | 0.41% | 181,646 |
| Aug 19, 2025 | 12.35 | 12.35 | 11.80 | 12.25 | 11.78 | - | 23,732 |
| Aug 18, 2025 | 12.06 | 12.37 | 12.06 | 12.25 | 11.78 | - | 46,378 |
| Aug 15, 2025 | 12.50 | 12.50 | 12.01 | 12.25 | 11.78 | -2.00% | 165,852 |
| Aug 14, 2025 | 12.00 | 12.50 | 12.00 | 12.50 | 12.02 | 2.04% | 1,054,060 |
| Aug 13, 2025 | 12.40 | 12.40 | 12.00 | 12.25 | 11.78 | - | 150,510 |
| Aug 12, 2025 | 12.00 | 12.48 | 12.00 | 12.25 | 11.78 | -1.21% | 335,051 |
| Aug 11, 2025 | 12.45 | 12.70 | 12.00 | 12.40 | 11.93 | - | 206,980 |
| Aug 8, 2025 | 12.05 | 12.78 | 12.01 | 12.40 | 11.93 | - | 196,246 |
| Aug 7, 2025 | 12.01 | 12.80 | 12.00 | 12.40 | 11.93 | - | 63,926 |
| Aug 6, 2025 | 12.01 | 12.60 | 12.00 | 12.40 | 11.93 | - | 110,750 |
| Aug 5, 2025 | 12.54 | 12.80 | 12.08 | 12.40 | 11.93 | - | 59,288 |
| Aug 4, 2025 | 12.80 | 12.80 | 12.00 | 12.40 | 11.93 | - | 181,134 |
| Aug 1, 2025 | 12.88 | 13.50 | 12.00 | 12.40 | 11.93 | -4.62% | 466,853 |