Colefax Group PLC (AIM:CFX)
London · Delayed Price · Currency is GBP · Price in GBX 859.70
+9.70 (1.14%)
Aug 20, 2025, 10:54 AM GMT+1
Colefax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 859.70 | 859.70 | 859.70 | 859.70 | 859.70 | 1.14% | 4 |
| Aug 19, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Aug 18, 2025 | 870.00 | 870.00 | 850.00 | 850.00 | 850.00 | - | 865 |
| Aug 15, 2025 | 832.40 | 850.00 | 832.40 | 850.00 | 850.00 | - | 1,000 |
| Aug 14, 2025 | 865.00 | 865.00 | 832.40 | 850.00 | 850.00 | - | 1,173 |
| Aug 13, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Aug 12, 2025 | 865.00 | 865.00 | 850.00 | 850.00 | 850.00 | - | 8 |
| Aug 11, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Aug 8, 2025 | 865.00 | 865.00 | 850.00 | 850.00 | 850.00 | - | 22 |
| Aug 7, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Aug 6, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Aug 5, 2025 | 824.13 | 858.00 | 824.13 | 850.00 | 850.00 | 1.80% | 546 |
| Aug 4, 2025 | 830.00 | 849.00 | 821.80 | 835.00 | 835.00 | 3.73% | 3,523 |
| Aug 1, 2025 | 824.00 | 824.00 | 805.00 | 805.00 | 805.00 | - | 714 |
| Jul 31, 2025 | 804.50 | 805.00 | 804.50 | 805.00 | 805.00 | - | 170 |
| Jul 30, 2025 | 800.20 | 829.00 | 800.20 | 805.00 | 805.00 | - | 3,029 |
| Jul 29, 2025 | 770.00 | 829.50 | 769.20 | 805.00 | 805.00 | 6.62% | 10,272 |
| Jul 28, 2025 | 750.50 | 755.00 | 750.50 | 755.00 | 755.00 | 0.67% | 530 |
| Jul 25, 2025 | 752.00 | 752.00 | 750.00 | 750.00 | 750.00 | - | 3,200 |
| Jul 24, 2025 | 751.11 | 752.00 | 750.00 | 750.00 | 750.00 | -1.32% | 1,176 |
| Jul 23, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | - |
| Jul 22, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | - |
| Jul 21, 2025 | 751.11 | 760.00 | 751.11 | 760.00 | 760.00 | -1.30% | 333 |
| Jul 18, 2025 | 770.00 | 770.00 | 761.20 | 770.00 | 770.00 | - | 4,337 |
| Jul 17, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - | - |
| Jul 16, 2025 | 771.00 | 771.00 | 770.00 | 770.00 | 770.00 | - | 500 |
| Jul 15, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - | - |
| Jul 14, 2025 | 780.00 | 780.00 | 770.00 | 770.00 | 770.00 | - | 200 |
| Jul 11, 2025 | 773.00 | 773.00 | 755.00 | 770.00 | 770.00 | - | 4,464 |
| Jul 10, 2025 | 770.00 | 777.00 | 760.00 | 770.00 | 770.00 | -1.28% | 3,587 |
| Jul 9, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | - |
| Jul 8, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | - |
| Jul 7, 2025 | 777.99 | 780.00 | 777.99 | 780.00 | 780.00 | - | 51 |
| Jul 4, 2025 | 777.99 | 780.00 | 777.99 | 780.00 | 780.00 | - | 1,000 |
| Jul 3, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | - |
| Jul 2, 2025 | 777.99 | 780.00 | 777.99 | 780.00 | 780.00 | - | 50 |
| Jul 1, 2025 | 777.99 | 780.00 | 777.99 | 780.00 | 780.00 | - | 500 |
| Jun 30, 2025 | 781.00 | 781.00 | 770.20 | 780.00 | 780.00 | - | 5,303 |
| Jun 27, 2025 | 781.23 | 785.00 | 771.00 | 780.00 | 780.00 | -0.64% | 4,823 |
| Jun 26, 2025 | 781.00 | 790.00 | 781.00 | 785.00 | 785.00 | - | 2,000 |
| Jun 25, 2025 | 784.80 | 785.00 | 784.80 | 785.00 | 785.00 | - | 16,800 |
| Jun 24, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | 916 |
| Jun 23, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | - |
| Jun 20, 2025 | 781.00 | 785.00 | 781.00 | 785.00 | 785.00 | - | 494 |
| Jun 19, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | - |
| Jun 18, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | - |
| Jun 17, 2025 | 790.00 | 790.00 | 785.00 | 785.00 | 785.00 | -0.63% | 48 |
| Jun 16, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | - |
| Jun 13, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 132 |
| Jun 12, 2025 | 780.00 | 790.00 | 780.00 | 790.00 | 790.00 | -1.86% | 1,000 |