Cavendish plc (AIM:CAV)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 6.44
+0.14 (2.22%)
Nov 6, 2026, 12:15 PM GMT
Cavendish Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.39 | 6.50 | 6.30 | 6.44 | 6.44 | 2.22% | 192,581 |
| Nov 5, 2026 | 6.55 | 6.50 | 6.30 | 6.30 | 6.30 | -3.82% | 874,508 |
| Nov 4, 2026 | 6.60 | 6.70 | 6.40 | 6.55 | 6.55 | -0.76% | 1,134,245 |
| Nov 3, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | - | 408,061 |
| Nov 2, 2026 | 6.85 | 7.00 | 6.50 | 6.60 | 6.60 | -3.65% | 1,225,498 |
| Oct 30, 2026 | 6.85 | 7.00 | 6.70 | 6.85 | 6.85 | - | 188,467 |
| Oct 29, 2026 | 6.85 | 7.00 | 6.70 | 6.85 | 6.85 | - | 443,326 |
| Oct 28, 2026 | 6.85 | 7.00 | 6.70 | 6.85 | 6.85 | - | 349,790 |
| Oct 27, 2026 | 6.85 | 7.00 | 6.70 | 6.85 | 6.85 | - | 280,180 |
| Oct 26, 2026 | 6.85 | 7.00 | 6.70 | 6.85 | 6.85 | - | 118,275 |
| Oct 23, 2026 | 6.85 | 7.00 | 6.70 | 6.85 | 6.85 | - | 95,805 |
| Oct 22, 2026 | 6.90 | 7.00 | 6.73 | 6.85 | 6.85 | -1.44% | 204,316 |
| Oct 21, 2026 | 7.00 | 7.10 | 6.80 | 6.95 | 6.95 | -0.71% | 534,078 |
| Oct 20, 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 252,432 |
| Oct 19, 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 1,804,421 |
| Oct 16, 2026 | 6.97 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 426,730 |
| Oct 15, 2026 | 6.99 | 7.10 | 6.90 | 7.00 | 7.00 | - | 355,185 |
| Oct 14, 2026 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | 0.57% | 629,102 |
| Oct 13, 2026 | 6.70 | 7.00 | 6.96 | 6.96 | 6.96 | -15.64% | 6,300,877 |
| Oct 12, 2026 | 8.50 | 8.50 | 8.00 | 8.25 | 8.25 | - | 384,811 |
| Oct 9, 2026 | 8.25 | 8.50 | 8.07 | 8.25 | 8.25 | - | 703,939 |
| Oct 8, 2026 | 8.25 | 8.50 | 8.03 | 8.25 | 8.25 | - | 177,617 |
| Oct 7, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 137,324 |
| Oct 6, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 138,718 |
| Oct 5, 2026 | 8.25 | 8.50 | 8.13 | 8.25 | 8.25 | - | 59,034 |
| Oct 2, 2026 | 8.50 | 8.50 | 8.50 | 8.25 | 8.25 | -3.51% | 1,168,742 |
| Oct 1, 2026 | 8.65 | 8.80 | 8.05 | 8.55 | 8.55 | -1.16% | 736,954 |
| Sep 30, 2026 | 8.65 | 8.80 | 8.56 | 8.65 | 8.65 | - | 161,969 |
| Sep 29, 2026 | 8.70 | 8.80 | 8.50 | 8.65 | 8.65 | 0.58% | 250,836 |
| Sep 28, 2026 | 8.60 | 8.70 | 8.50 | 8.60 | 8.60 | - | 216,749 |
| Sep 25, 2026 | 8.50 | 8.70 | 8.50 | 8.60 | 8.60 | - | 355,500 |
| Sep 24, 2026 | 8.60 | 8.50 | 8.50 | 8.60 | 8.60 | - | 266,609 |
| Sep 23, 2026 | 8.75 | 8.80 | 8.51 | 8.60 | 8.60 | -1.71% | 521,880 |
| Sep 22, 2026 | 8.94 | 9.00 | 8.70 | 8.75 | 8.75 | -1.69% | 348,952 |
| Sep 21, 2026 | 8.82 | 9.00 | 8.80 | 8.90 | 8.90 | - | 379,624 |
| Sep 18, 2026 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | - | 113,851 |
| Sep 17, 2026 | 8.90 | 9.00 | 8.90 | 8.90 | 8.90 | - | 627,730 |
| Sep 16, 2026 | 9.24 | 9.50 | 8.89 | 8.90 | 8.90 | -4.30% | 1,134,395 |
| Sep 15, 2026 | 9.50 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | 98,764 |
| Sep 14, 2026 | 9.50 | 9.50 | 8.88 | 9.25 | 9.25 | - | 510,679 |
| Sep 11, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 35,347 |
| Sep 10, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 71,207 |
| Sep 9, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 77,008 |
| Sep 8, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 448,099 |
| Sep 7, 2026 | 9.25 | 9.50 | 9.05 | 9.25 | 9.25 | - | 61,542 |
| Sep 4, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 252,641 |
| Sep 3, 2026 | 9.25 | 9.50 | 9.22 | 9.25 | 9.25 | - | 83,010 |
| Sep 2, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 121,410 |
| Sep 1, 2026 | 9.25 | 9.50 | 8.85 | 9.25 | 9.25 | - | 320,966 |
| Aug 28, 2026 | 9.25 | 9.50 | 9.13 | 9.25 | 9.25 | - | 38,924 |