Colefax Group PLC (AIM:CFX)
London · Delayed Price · Currency is GBP · Price in GBX 910.00
0.00 (0.00%)
Oct 31, 2025, 8:00 AM GMT+1
Colefax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | 33,550 |
| Oct 30, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | 33,550 |
| Oct 29, 2025 | 910.00 | 917.60 | 900.00 | 910.00 | 910.00 | - | 1,700 |
| Oct 28, 2025 | 910.00 | 917.60 | 880.00 | 910.00 | 910.00 | -0.55% | 691,854 |
| Oct 27, 2025 | 910.00 | 925.50 | 910.00 | 915.00 | 915.00 | 0.55% | 1,001 |
| Oct 24, 2025 | 910.00 | 918.80 | 910.00 | 910.00 | 910.00 | - | 3,000 |
| Oct 23, 2025 | 910.00 | 910.00 | 905.00 | 910.00 | 910.00 | - | 2,100 |
| Oct 22, 2025 | 890.00 | 910.00 | 880.00 | 910.00 | 910.00 | 2.25% | 2,194 |
| Oct 21, 2025 | 890.00 | 900.00 | 881.00 | 890.00 | 890.00 | - | 4,462 |
| Oct 20, 2025 | 890.00 | 892.00 | 890.00 | 890.00 | 890.00 | - | 2,200 |
| Oct 17, 2025 | 890.00 | 895.00 | 881.00 | 890.00 | 890.00 | - | 979 |
| Oct 16, 2025 | 890.00 | 897.25 | 880.10 | 890.00 | 890.00 | - | 4,123 |
| Oct 15, 2025 | 890.00 | 900.00 | 880.10 | 890.00 | 890.00 | - | 503 |
| Oct 14, 2025 | 890.00 | 898.50 | 890.00 | 890.00 | 890.00 | - | 1,419 |
| Oct 13, 2025 | 900.00 | 920.00 | 880.00 | 890.00 | 890.00 | 0.56% | 5,913 |
| Oct 10, 2025 | 885.00 | 889.70 | 885.00 | 885.00 | 885.00 | - | 2,250 |
| Oct 9, 2025 | 875.00 | 885.00 | 875.00 | 885.00 | 885.00 | 1.72% | 48 |
| Oct 8, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | 14,000 |
| Oct 7, 2025 | 855.00 | 870.00 | 855.00 | 870.00 | 870.00 | 1.75% | 1,600 |
| Oct 6, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - | 28,000 |
| Oct 3, 2025 | 860.00 | 870.00 | 855.00 | 855.00 | 855.00 | -0.58% | 1,250 |
| Oct 2, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | 1,192 |
| Oct 1, 2025 | 860.00 | 880.00 | 860.00 | 860.00 | 860.00 | -0.58% | 4,000 |
| Sep 30, 2025 | 840.00 | 888.00 | 840.00 | 865.00 | 865.00 | 2.98% | 8,764 |
| Sep 29, 2025 | 840.00 | 845.00 | 840.00 | 840.00 | 840.00 | - | 180 |
| Sep 26, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 42,000 |
| Sep 25, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 42,000 |
| Sep 24, 2025 | 835.00 | 840.00 | 828.00 | 840.00 | 840.00 | 0.60% | 4,926 |
| Sep 23, 2025 | 835.00 | 858.00 | 835.00 | 835.00 | 835.00 | - | 3,000 |
| Sep 22, 2025 | 840.00 | 840.00 | 822.40 | 835.00 | 835.00 | -1.76% | 700 |
| Sep 19, 2025 | 850.00 | 850.00 | 845.00 | 850.00 | 850.00 | - | 4,750 |
| Sep 18, 2025 | 840.00 | 860.00 | 840.00 | 850.00 | 850.00 | 1.19% | 4,000 |
| Sep 17, 2025 | 840.00 | 857.60 | 840.00 | 840.00 | 840.00 | - | 4 |
| Sep 16, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 42,000 |
| Sep 15, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 42,000 |
| 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 | - | - |