Cavendish plc (AIM:CAV)
London · Delayed Price · Currency is GBP · Price in GBX 7.00
+0.04 (0.57%)
Oct 14, 2026, 4:05 PM GMT
Cavendish Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | 0.57% | 629,111 |
| 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 |
| Aug 27, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 178,415 |
| Aug 26, 2026 | 9.15 | 9.50 | 9.00 | 9.25 | 9.25 | 1.09% | 169,539 |
| Aug 25, 2026 | 9.25 | 9.50 | 9.00 | 9.15 | 9.15 | -1.61% | 534,928 |
| Aug 24, 2026 | 9.65 | 10.00 | 9.30 | 9.30 | 9.30 | -4.62% | 463,866 |
| Aug 21, 2026 | 9.25 | 10.00 | 9.20 | 9.75 | 9.75 | 5.41% | 748,328 |
| Aug 20, 2026 | 9.88 | 10.25 | 9.13 | 9.25 | 9.25 | -4.15% | 1,402,098 |
| Aug 19, 2026 | 10.15 | 10.50 | 9.80 | 10.15 | 9.65 | -0.49% | 1,663,198 |
| Aug 18, 2026 | 10.15 | 10.50 | 9.80 | 10.20 | 9.70 | -3.77% | 845,977 |
| Aug 17, 2026 | 10.15 | 10.60 | 9.80 | 10.60 | 10.08 | 4.43% | 731,457 |
| Aug 14, 2026 | 9.88 | 10.50 | 9.50 | 10.15 | 9.65 | 2.79% | 654,112 |
| Aug 13, 2026 | 9.88 | 10.50 | 9.50 | 9.88 | 9.39 | - | 534,848 |
| Aug 12, 2026 | 9.75 | 10.24 | 9.50 | 9.88 | 9.39 | 1.28% | 922,766 |
| Aug 11, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.27 | - | 6,333,854 |
| Aug 10, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.27 | - | 1,234,461 |
| Aug 7, 2026 | 10.00 | 10.50 | 9.50 | 9.75 | 9.27 | -2.50% | 694,856 |
| Aug 6, 2026 | 9.75 | 10.00 | 9.50 | 10.00 | 9.51 | 2.56% | 454,705 |
| Aug 5, 2026 | 9.50 | 10.40 | 9.00 | 9.75 | 9.27 | 2.63% | 690,197 |