Cavendish plc (AIM:CAV)
London · Delayed Price · Currency is GBP · Price in GBX 8.75
0.00 (0.00%)
May 28, 2026, 2:59 PM GMT
Cavendish Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 8.75 | 8.61 | 8.61 | 8.75 | 8.75 | - | 146,342 |
| Apr 1, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 1,587,742 |
| Mar 31, 2026 | 8.75 | 9.00 | 8.51 | 8.75 | 8.75 | - | 451,604 |
| Mar 30, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 467,325 |
| Mar 27, 2026 | 9.00 | 9.50 | 8.50 | 8.75 | 8.75 | -2.78% | 210,182 |
| Mar 26, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 109,435 |
| Mar 25, 2026 | 9.00 | 9.50 | 9.14 | 9.00 | 9.00 | - | 133,451 |
| Mar 24, 2026 | 9.00 | 9.20 | 8.60 | 9.00 | 9.00 | - | 214,704 |
| Mar 23, 2026 | 9.25 | 9.50 | 8.50 | 9.00 | 9.00 | -2.70% | 477,328 |
| Mar 20, 2026 | 9.25 | 9.50 | 9.04 | 9.25 | 9.25 | - | 97,875 |
| Mar 19, 2026 | 9.50 | 9.50 | 9.00 | 9.25 | 9.25 | -2.63% | 326,829 |
| Mar 18, 2026 | 9.25 | 10.00 | 9.00 | 9.50 | 9.50 | 2.70% | 130,239 |
| Mar 17, 2026 | 9.50 | 9.74 | 9.00 | 9.25 | 9.25 | -2.63% | 565,885 |
| Mar 16, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 147,900 |
| Mar 13, 2026 | 9.50 | 9.90 | 9.33 | 9.50 | 9.50 | - | 207,700 |