Cavendish plc (AIM:CAV)
London · Delayed Price · Currency is GBP · Price in GBX 9.75
-0.10 (-1.02%)
Jul 27, 2026, 3:59 PM GMT
Cavendish Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | -1.02% | 628,088 |
| Jul 24, 2026 | 9.60 | 10.00 | 9.20 | 9.85 | 9.85 | 2.60% | 868,509 |
| Jul 23, 2026 | 9.50 | 10.00 | 9.00 | 9.60 | 9.60 | 1.05% | 89,492 |
| Jul 22, 2026 | 9.50 | 9.40 | 9.40 | 9.50 | 9.50 | 2.70% | 962,545 |
| Jul 21, 2026 | 9.25 | 9.50 | 9.33 | 9.25 | 9.25 | - | 87,735 |
| Jul 20, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 505,743 |
| Jul 17, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 147,398 |
| Jul 16, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 371,626 |
| Jul 15, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 63,001 |
| Jul 14, 2026 | 9.25 | 9.50 | 9.50 | 9.25 | 9.25 | - | 41,552 |
| Jul 13, 2026 | 9.25 | 9.50 | 9.13 | 9.25 | 9.25 | - | 154,944 |
| Jul 10, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 233,587 |
| Jul 9, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 344,993 |
| Jul 8, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 255,400 |
| Jul 7, 2026 | 9.25 | 9.50 | 9.22 | 9.25 | 9.25 | - | 45,835 |
| Jul 6, 2026 | 9.25 | 9.50 | 9.01 | 9.25 | 9.25 | - | 228,866 |
| Jul 3, 2026 | 9.25 | 9.50 | 9.22 | 9.25 | 9.25 | - | 651,012 |
| Jul 2, 2026 | 9.25 | 9.50 | 9.03 | 9.25 | 9.25 | - | 170,426 |
| Jul 1, 2026 | 9.35 | 9.50 | 9.20 | 9.25 | 9.25 | -1.07% | 150,743 |
| Jun 30, 2026 | 9.35 | 9.50 | 9.20 | 9.35 | 9.35 | - | 489,575 |
| Jun 29, 2026 | 9.20 | 9.50 | 9.20 | 9.35 | 9.35 | - | 450,335 |
| Jun 26, 2026 | 9.35 | 9.50 | 9.20 | 9.35 | 9.35 | - | 1,780,799 |
| Jun 25, 2026 | 9.11 | 9.50 | 9.06 | 9.35 | 9.35 | 2.75% | 1,407,864 |
| Jun 24, 2026 | 9.03 | 8.88 | 8.88 | 9.10 | 9.10 | -1.62% | 2,184,524 |
| Jun 23, 2026 | 9.25 | 9.50 | 9.14 | 9.25 | 9.25 | - | 93,025 |
| Jun 22, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 412,169 |
| Jun 19, 2026 | 9.15 | 9.20 | 8.90 | 9.25 | 9.25 | 1.09% | 398,635 |
| Jun 18, 2026 | 9.15 | 9.15 | 8.80 | 9.15 | 9.15 | - | 115,788 |
| Jun 17, 2026 | 9.25 | 9.50 | 8.80 | 9.15 | 9.15 | -1.08% | 180,383 |
| Jun 16, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 131,227 |
| Jun 15, 2026 | 9.25 | 9.23 | 9.00 | 9.25 | 9.25 | - | 135,667 |
| Jun 12, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 173,175 |
| Jun 11, 2026 | 9.25 | 9.25 | 9.00 | 9.25 | 9.25 | - | 294,187 |
| Jun 10, 2026 | 9.25 | 9.35 | 9.06 | 9.25 | 9.25 | - | 145,674 |
| Jun 9, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 31,543 |
| Jun 8, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 305,654 |
| Jun 5, 2026 | 9.25 | 9.50 | 9.40 | 9.25 | 9.25 | - | 250 |
| Jun 4, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 150,866 |
| Jun 3, 2026 | 9.25 | 9.40 | 9.00 | 9.25 | 9.25 | - | 77,729 |
| Jun 2, 2026 | 9.15 | 9.50 | 9.00 | 9.25 | 9.25 | 0.54% | 1,696,371 |
| Jun 1, 2026 | 8.75 | 9.50 | 8.50 | 9.20 | 9.20 | 5.14% | 1,335,096 |
| May 29, 2026 | 8.75 | 9.00 | 8.70 | 8.75 | 8.75 | - | 508,852 |
| May 28, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 132,261 |
| May 27, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 563,463 |
| May 26, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 215,183 |
| May 22, 2026 | 8.75 | 8.87 | 8.61 | 8.75 | 8.75 | - | 173,275 |
| May 21, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 886,382 |
| May 20, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 83,287 |
| May 19, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 103,806 |
| May 18, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 336,022 |