Cavendish plc (AIM:CAV)
London · Delayed Price · Currency is GBP · Price in GBX 8.80
-0.45 (-4.86%)
Jun 17, 2026, 4:15 PM GMT
Cavendish Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 89,207 |
| May 14, 2026 | 8.75 | 8.79 | 8.57 | 8.75 | 8.75 | - | 239,139 |
| May 13, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 1,209,392 |
| May 12, 2026 | 8.75 | 8.83 | 8.50 | 8.75 | 8.75 | -0.57% | 38,064 |
| May 11, 2026 | 8.85 | 9.00 | 8.50 | 8.80 | 8.80 | -0.56% | 571,317 |
| May 8, 2026 | 8.85 | 9.00 | 8.71 | 8.85 | 8.85 | - | 465,801 |
| May 7, 2026 | 8.85 | 9.00 | 8.72 | 8.85 | 8.85 | - | 305,081 |
| May 6, 2026 | 8.85 | 9.00 | 8.70 | 8.85 | 8.85 | - | 76,909 |
| May 5, 2026 | 8.85 | 9.00 | 8.70 | 8.85 | 8.85 | - | 736,970 |
| May 1, 2026 | 8.85 | 9.00 | 8.70 | 8.85 | 8.85 | - | 117,361 |
| Apr 30, 2026 | 8.85 | 9.00 | 8.90 | 8.85 | 8.85 | - | 87,848 |
| Apr 29, 2026 | 8.85 | 9.00 | 8.70 | 8.85 | 8.85 | - | 409,803 |
| Apr 28, 2026 | 8.85 | 9.00 | 8.70 | 8.85 | 8.85 | -1.12% | 360,155 |
| Apr 27, 2026 | 8.95 | 9.20 | 8.70 | 8.95 | 8.95 | - | 1,181,855 |
| Apr 24, 2026 | 8.95 | 9.20 | 8.70 | 8.95 | 8.95 | - | 476,925 |
| Apr 23, 2026 | 8.85 | 9.20 | 8.74 | 8.95 | 8.95 | 1.13% | 191,852 |
| Apr 22, 2026 | 8.85 | 9.00 | 8.70 | 8.85 | 8.85 | - | 171,483 |
| Apr 21, 2026 | 8.85 | 9.00 | 8.98 | 8.85 | 8.85 | - | 53,678 |
| Apr 20, 2026 | 9.00 | 9.30 | 8.70 | 8.85 | 8.85 | -1.67% | 428,652 |
| Apr 17, 2026 | 9.00 | 9.30 | 8.70 | 9.00 | 9.00 | - | 1,210,377 |
| Apr 16, 2026 | 9.00 | 9.30 | 8.76 | 9.00 | 9.00 | - | 109,044 |
| Apr 15, 2026 | 9.10 | 9.30 | 8.75 | 9.00 | 9.00 | -1.10% | 71,023 |
| Apr 14, 2026 | 9.10 | 9.10 | 8.70 | 9.10 | 9.10 | - | 287,153 |
| Apr 13, 2026 | 9.10 | 9.50 | 8.70 | 9.10 | 9.10 | - | 174,088 |
| Apr 10, 2026 | 9.10 | 9.12 | 8.88 | 9.10 | 9.10 | - | 134,834 |
| Apr 9, 2026 | 9.10 | 9.50 | 8.70 | 9.10 | 9.10 | 1.11% | 530,300 |
| Apr 8, 2026 | 8.85 | 9.50 | 8.98 | 9.00 | 9.00 | 2.86% | 545,692 |
| Apr 7, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 397,526 |