Cavendish plc (AIM:CAV)
London · Delayed Price · Currency is GBP · Price in GBX 8.82
-0.09 (-0.96%)
Sep 18, 2026, 4:06 PM GMT
Cavendish Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.85 | 9.00 | 8.80 | 8.82 | - | -0.96% | 117,370 |
| 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 |
| Aug 4, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.03 | - | 67,809 |
| Aug 3, 2026 | 9.25 | 9.85 | 9.00 | 9.50 | 9.03 | 2.70% | 325,282 |
| Jul 31, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 8.79 | - | 753,939 |
| Jul 30, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 8.79 | - | 2,139,844 |
| Jul 29, 2026 | 9.50 | 10.00 | 9.00 | 9.25 | 8.79 | -2.63% | 960,100 |
| Jul 28, 2026 | 9.75 | 10.00 | 9.50 | 9.50 | 9.03 | -2.56% | 478,427 |
| Jul 27, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.27 | -1.02% | 628,088 |
| Jul 24, 2026 | 9.60 | 10.00 | 9.20 | 9.85 | 9.36 | 2.60% | 868,509 |
| Jul 23, 2026 | 9.50 | 10.00 | 9.00 | 9.60 | 9.13 | 1.05% | 89,492 |
| Jul 22, 2026 | 9.25 | 10.00 | 9.00 | 9.50 | 9.03 | 2.70% | 962,544 |
| Jul 21, 2026 | 9.25 | 9.50 | 9.33 | 9.25 | 8.79 | - | 87,735 |
| Jul 20, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 8.79 | - | 505,743 |
| Jul 17, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 8.79 | - | 147,398 |
| Jul 16, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 8.79 | - | 371,626 |
| Jul 15, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 8.79 | - | 63,001 |
| Jul 14, 2026 | 9.25 | 9.50 | 9.50 | 9.25 | 8.79 | - | 41,552 |
| Jul 13, 2026 | 9.25 | 9.50 | 9.13 | 9.25 | 8.79 | - | 154,944 |
| Jul 10, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 8.79 | - | 233,587 |