Cavendish plc (AIM:CAV)
London · Delayed Price · Currency is GBP · Price in GBX 9.27
-0.04 (-0.38%)
Aug 25, 2026, 4:27 PM GMT
Cavendish Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 9.44 | 9.50 | 9.00 | 9.27 | - | -0.38% | 534,928 |
| Aug 24, 2026 | 9.65 | 10.00 | 9.30 | 9.30 | 9.30 | -4.62% | 463,866 |
| Aug 21, 2026 | 9.50 | 10.00 | 9.20 | 9.75 | 9.75 | 5.41% | 748,328 |
| Aug 20, 2026 | 10.25 | 10.25 | 9.13 | 9.25 | 9.25 | -4.15% | 1,152,100 |
| Aug 19, 2026 | 9.80 | 10.50 | 9.80 | 10.15 | 9.65 | -0.49% | 1,357,303 |
| 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 |
| Jul 9, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 8.79 | - | 344,993 |
| Jul 8, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 8.79 | - | 255,400 |
| Jul 7, 2026 | 9.25 | 9.50 | 9.22 | 9.25 | 8.79 | - | 45,835 |
| Jul 6, 2026 | 9.25 | 9.50 | 9.01 | 9.25 | 8.79 | - | 228,866 |
| Jul 3, 2026 | 9.25 | 9.50 | 9.22 | 9.25 | 8.79 | - | 651,012 |
| Jul 2, 2026 | 9.25 | 9.50 | 9.03 | 9.25 | 8.79 | - | 170,426 |
| Jul 1, 2026 | 9.35 | 9.50 | 9.20 | 9.25 | 8.79 | -1.07% | 150,743 |
| Jun 30, 2026 | 9.35 | 9.50 | 9.20 | 9.35 | 8.89 | - | 489,575 |
| Jun 29, 2026 | 9.35 | 9.50 | 9.20 | 9.35 | 8.89 | - | 600,335 |
| Jun 26, 2026 | 9.35 | 9.50 | 9.20 | 9.35 | 8.89 | - | 1,780,799 |
| Jun 25, 2026 | 9.10 | 9.50 | 9.06 | 9.35 | 8.89 | 2.75% | 1,407,864 |
| Jun 24, 2026 | 9.25 | 9.50 | 8.75 | 9.10 | 8.65 | -1.62% | 2,184,524 |
| Jun 23, 2026 | 9.25 | 9.50 | 9.14 | 9.25 | 8.79 | - | 93,025 |
| Jun 22, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 8.79 | - | 412,169 |
| Jun 19, 2026 | 9.15 | 9.20 | 8.90 | 9.25 | 8.79 | 1.09% | 398,635 |
| Jun 18, 2026 | 9.15 | 9.15 | 8.80 | 9.15 | 8.70 | - | 115,788 |
| Jun 17, 2026 | 9.25 | 9.50 | 8.80 | 9.15 | 8.70 | -1.08% | 180,383 |