Colefax Group PLC (AIM:CFX)
London · Delayed Price · Currency is GBP · Price in GBX 840.00
-5.00 (-0.59%)
Sep 15, 2025, 8:00 AM GMT+1
Colefax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 835.00 | 840.00 | 835.00 | 840.00 | 840.00 | 0.60% | 1,500 |
| Sep 11, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| Sep 10, 2025 | 845.00 | 845.00 | 821.00 | 835.00 | 831.90 | -1.18% | 1,076 |
| Sep 9, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 841.86 | - | - |
| Sep 8, 2025 | 845.00 | 860.00 | 845.00 | 845.00 | 841.86 | - | 348 |
| Sep 5, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 841.86 | - | - |
| Sep 4, 2025 | 850.00 | 850.00 | 832.40 | 845.00 | 841.86 | -0.59% | 2,004 |
| Sep 3, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 846.84 | - | - |
| Sep 2, 2025 | 850.00 | 868.00 | 830.00 | 850.00 | 846.84 | - | 4,148 |
| Sep 1, 2025 | 850.00 | 859.00 | 850.00 | 850.00 | 846.84 | - | 529 |
| Aug 29, 2025 | 859.70 | 859.70 | 832.40 | 850.00 | 846.84 | - | 2,348 |
| Aug 28, 2025 | 859.70 | 859.70 | 850.00 | 850.00 | 846.84 | - | 350 |
| Aug 27, 2025 | 832.40 | 850.00 | 832.40 | 850.00 | 846.84 | - | 11 |
| Aug 26, 2025 | 870.00 | 870.00 | 850.00 | 850.00 | 846.84 | - | 820 |
| Aug 22, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 846.84 | - | - |
| Aug 21, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 846.84 | - | - |
| Aug 20, 2025 | 859.70 | 859.70 | 850.00 | 850.00 | 846.84 | - | 2 |
| Aug 19, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 846.84 | - | - |
| Aug 18, 2025 | 870.00 | 870.00 | 850.00 | 850.00 | 846.84 | - | 804 |
| Aug 15, 2025 | 832.40 | 850.00 | 832.40 | 850.00 | 846.84 | - | 500 |
| Aug 14, 2025 | 865.00 | 865.00 | 832.40 | 850.00 | 846.84 | - | 738 |
| Aug 13, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 846.84 | - | - |
| Aug 12, 2025 | 865.00 | 865.00 | 850.00 | 850.00 | 846.84 | - | 4 |
| Aug 11, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 846.84 | - | - |
| Aug 8, 2025 | 865.00 | 865.00 | 850.00 | 850.00 | 846.84 | - | 11 |
| Aug 7, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 846.84 | - | - |
| Aug 6, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 846.84 | - | - |
| Aug 5, 2025 | 824.13 | 858.00 | 824.13 | 850.00 | 846.84 | 1.80% | 546 |
| Aug 4, 2025 | 830.00 | 849.00 | 821.80 | 835.00 | 831.90 | 3.73% | 3,523 |
| Aug 1, 2025 | 824.00 | 824.00 | 805.00 | 805.00 | 802.01 | - | 714 |
| Jul 31, 2025 | 804.50 | 805.00 | 804.50 | 805.00 | 802.01 | - | 85 |
| Jul 30, 2025 | 800.20 | 829.00 | 800.20 | 805.00 | 802.01 | - | 2,129 |
| Jul 29, 2025 | 770.00 | 829.50 | 769.20 | 805.00 | 802.01 | 6.62% | 9,872 |
| Jul 28, 2025 | 750.50 | 755.00 | 750.50 | 755.00 | 752.20 | 0.67% | 265 |
| Jul 25, 2025 | 752.00 | 752.00 | 750.00 | 750.00 | 747.22 | - | 3,200 |
| Jul 24, 2025 | 751.11 | 752.00 | 750.00 | 750.00 | 747.22 | -1.32% | 1,176 |
| Jul 23, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 757.18 | - | - |
| Jul 22, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 757.18 | - | - |
| Jul 21, 2025 | 751.11 | 760.00 | 751.11 | 760.00 | 757.18 | -1.30% | 333 |
| Jul 18, 2025 | 770.00 | 770.00 | 761.20 | 770.00 | 767.14 | - | 4,337 |
| Jul 17, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 767.14 | - | - |
| Jul 16, 2025 | 771.00 | 771.00 | 770.00 | 770.00 | 767.14 | - | 500 |
| Jul 15, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 767.14 | - | - |
| Jul 14, 2025 | 780.00 | 780.00 | 770.00 | 770.00 | 767.14 | - | 100 |
| Jul 11, 2025 | 773.00 | 773.00 | 755.00 | 770.00 | 767.14 | - | 4,464 |
| Jul 10, 2025 | 770.00 | 777.00 | 760.00 | 770.00 | 767.14 | -1.28% | 2,587 |
| Jul 9, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 777.10 | - | - |
| Jul 8, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 777.10 | - | - |
| Jul 7, 2025 | 777.99 | 780.00 | 777.99 | 780.00 | 777.10 | - | 51 |
| Jul 4, 2025 | 777.99 | 780.00 | 777.99 | 780.00 | 777.10 | - | 500 |