Colefax Group PLC (AIM:CFX)
London · Delayed Price · Currency is GBP · Price in GBX 1,085.00
-25.00 (-2.25%)
At close: Mar 26, 2026
Colefax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,085.00 | 1,100.00 | 1,077.00 | 1,085.00 | 1,085.00 | -2.25% | 430 |
| Mar 25, 2026 | 1,085.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | 2.30% | 503 |
| Mar 24, 2026 | 1,085.00 | 1,100.00 | 1,100.00 | 1,085.00 | 1,085.00 | - | 302 |
| Mar 23, 2026 | 1,085.00 | 1,100.00 | 1,075.00 | 1,085.00 | 1,085.00 | - | 6,385 |
| Mar 20, 2026 | 1,100.00 | 1,120.00 | 1,071.00 | 1,085.00 | 1,085.00 | -1.36% | 649 |
| Mar 19, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Mar 18, 2026 | 1,100.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,100.00 | - | 327 |
| Mar 17, 2026 | 1,100.00 | 1,115.20 | 1,080.00 | 1,100.00 | 1,100.00 | - | 2,347 |
| Mar 16, 2026 | 1,100.00 | 1,082.40 | 1,082.40 | 1,100.00 | 1,100.00 | - | 1,671 |
| Mar 13, 2026 | 1,100.00 | 1,110.00 | 1,083.00 | 1,100.00 | 1,100.00 | - | 880 |
| Mar 12, 2026 | 1,090.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,100.00 | 0.92% | 3,272 |
| Mar 11, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,087.00 | - | - |
| Mar 10, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,087.00 | - | 514 |
| Mar 9, 2026 | 1,100.00 | 1,120.00 | 1,080.80 | 1,090.00 | 1,087.00 | -0.91% | 2,515 |
| Mar 6, 2026 | 1,100.00 | 1,120.00 | 1,085.00 | 1,100.00 | 1,096.97 | - | 3,765 |
| Mar 5, 2026 | 1,100.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,096.97 | - | 6,252 |
| Mar 4, 2026 | 1,100.00 | 1,085.00 | 1,080.00 | 1,100.00 | 1,096.97 | - | 912 |
| Mar 3, 2026 | 1,100.00 | 1,094.00 | 1,080.00 | 1,100.00 | 1,096.97 | - | 703 |
| Mar 2, 2026 | 1,115.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,096.97 | -1.35% | 9,105 |
| Feb 27, 2026 | 1,115.00 | 1,130.00 | 1,100.00 | 1,115.00 | 1,111.93 | - | 156 |
| Feb 26, 2026 | 1,125.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,111.93 | -0.89% | 564 |
| Feb 25, 2026 | 1,130.00 | 1,140.00 | 1,120.00 | 1,125.00 | 1,121.90 | -0.44% | 1,956 |
| Feb 24, 2026 | 1,130.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,126.89 | - | 1,042 |
| Feb 23, 2026 | 1,130.00 | 1,128.00 | 1,120.00 | 1,130.00 | 1,126.89 | - | 2,061 |
| Feb 20, 2026 | 1,130.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,126.89 | - | 521 |
| Feb 19, 2026 | 1,135.00 | 1,142.00 | 1,120.00 | 1,130.00 | 1,126.89 | -0.44% | 533 |
| Feb 18, 2026 | 1,135.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,131.88 | - | 1,552 |
| Feb 17, 2026 | 1,135.00 | 1,150.00 | 1,148.00 | 1,135.00 | 1,131.88 | - | 1,595 |
| Feb 16, 2026 | 1,125.00 | 1,150.00 | 1,130.00 | 1,135.00 | 1,131.88 | 0.89% | 5,466 |
| Feb 13, 2026 | 1,125.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,121.90 | - | 5,813 |
| Feb 12, 2026 | 1,135.00 | 1,140.00 | 1,129.90 | 1,125.00 | 1,121.90 | -0.88% | 484 |
| Feb 11, 2026 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,131.88 | - | - |
| Feb 10, 2026 | 1,150.00 | 1,160.00 | 1,120.00 | 1,135.00 | 1,131.88 | -1.30% | 1,582 |
| Feb 9, 2026 | 1,145.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,146.83 | 0.44% | 6,881 |
| Feb 6, 2026 | 1,145.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,141.85 | - | 2,321 |
| Feb 5, 2026 | 1,150.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,141.85 | -0.43% | 3,447 |
| Feb 4, 2026 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,146.83 | - | 771 |
| Feb 3, 2026 | 1,150.00 | 1,170.00 | 1,157.50 | 1,150.00 | 1,146.83 | - | 3,176 |
| Feb 2, 2026 | 1,150.00 | 1,160.00 | 1,136.00 | 1,150.00 | 1,146.83 | - | 830 |
| Jan 30, 2026 | 1,150.00 | 1,170.00 | 1,160.00 | 1,150.00 | 1,146.83 | - | 199 |
| Jan 29, 2026 | 1,165.00 | 1,170.00 | 1,144.00 | 1,150.00 | 1,146.83 | -1.29% | 8,318 |
| Jan 28, 2026 | 1,040.00 | 1,180.00 | 1,038.53 | 1,165.00 | 1,161.79 | 15.92% | 25,048 |
| Jan 27, 2026 | 995.00 | 1,010.00 | 990.10 | 1,005.00 | 1,002.23 | 1.01% | 1,259 |
| Jan 26, 2026 | 975.00 | 1,000.00 | 980.00 | 995.00 | 992.26 | 2.05% | 5,724 |
| Jan 23, 2026 | 975.00 | 1,000.00 | 965.52 | 975.00 | 972.32 | - | 2,110 |
| Jan 22, 2026 | 975.00 | 1,000.00 | 1,000.00 | 975.00 | 972.32 | - | 98 |
| Jan 21, 2026 | 985.00 | 1,000.00 | 971.80 | 975.00 | 972.32 | -1.02% | 1,350 |
| Jan 20, 2026 | 985.00 | 970.00 | 970.00 | 985.00 | 982.29 | -0.51% | 2,000 |
| Jan 19, 2026 | 990.00 | 1,000.00 | 981.32 | 990.00 | 987.28 | - | 262 |
| Jan 16, 2026 | 990.00 | 998.80 | 998.80 | 990.00 | 987.28 | - | 402 |