Colefax Group PLC (AIM:CFX)
London · Delayed Price · Currency is GBP · Price in GBX 1,336.40
-3.60 (-0.27%)
Oct 1, 2026, 8:55 AM GMT
Colefax Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,330.00 | 1,350.00 | 1,330.00 | 1,336.40 | - | -0.27% | 310 |
| Sep 30, 2026 | 1,320.00 | 1,343.00 | 1,320.00 | 1,340.00 | 1,340.00 | 0.75% | 1,765 |
| Sep 29, 2026 | 1,350.00 | 1,350.00 | 1,310.00 | 1,330.00 | 1,330.00 | 0.38% | 1,681 |
| Sep 28, 2026 | 1,349.00 | 1,349.00 | 1,322.00 | 1,325.00 | 1,325.00 | - | 501 |
| Sep 25, 2026 | 1,350.00 | 1,350.00 | 1,300.00 | 1,325.00 | 1,325.00 | -1.85% | 1,415 |
| Sep 24, 2026 | 1,303.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.10% | 8,246 |
| Sep 23, 2026 | 1,388.00 | 1,388.00 | 1,350.00 | 1,365.00 | 1,365.00 | -0.36% | 963 |
| Sep 22, 2026 | 1,370.00 | 1,390.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.74% | 1,606 |
| Sep 21, 2026 | 1,358.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,360.00 | 0.74% | 4,971 |
| Sep 18, 2026 | 1,340.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,350.00 | - | 202 |
| Sep 17, 2026 | 1,315.00 | 1,360.00 | 1,315.00 | 1,350.00 | 1,350.00 | 1.89% | 5,594 |
| Sep 16, 2026 | 1,330.00 | 1,347.00 | 1,311.00 | 1,325.00 | 1,325.00 | -0.38% | 4,661 |
| Sep 15, 2026 | 1,330.50 | 1,350.00 | 1,322.00 | 1,330.00 | 1,330.00 | -0.75% | 3,313 |
| Sep 14, 2026 | 1,388.00 | 1,388.00 | 1,330.00 | 1,340.00 | 1,340.00 | -2.55% | 2,860 |
| Sep 11, 2026 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | - | - |
| Sep 10, 2026 | 1,375.00 | 1,400.00 | 1,355.00 | 1,375.00 | 1,375.00 | 0.24% | 2,453 |
| Sep 9, 2026 | 1,385.00 | 1,400.00 | 1,330.00 | 1,375.00 | 1,371.70 | -0.72% | 7,488 |
| Sep 8, 2026 | 1,410.00 | 1,420.00 | 1,370.00 | 1,385.00 | 1,381.68 | -1.77% | 1,151 |
| Sep 7, 2026 | 1,410.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,406.62 | - | 79 |
| Sep 4, 2026 | 1,410.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,406.62 | - | 2,541 |
| Sep 3, 2026 | 1,410.00 | 1,420.00 | 1,405.55 | 1,410.00 | 1,406.62 | - | 1,992 |
| Sep 2, 2026 | 1,440.00 | 1,470.00 | 1,400.00 | 1,410.00 | 1,406.62 | -2.08% | 2,977 |
| Sep 1, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,436.54 | - | - |
| Aug 28, 2026 | 1,440.00 | 1,480.00 | 1,412.00 | 1,440.00 | 1,436.54 | - | 2,647 |
| Aug 27, 2026 | 1,440.00 | 1,460.00 | 1,400.00 | 1,440.00 | 1,436.54 | - | 2,746 |
| Aug 26, 2026 | 1,440.00 | 1,453.00 | 1,406.00 | 1,440.00 | 1,436.54 | - | 1,635 |
| Aug 25, 2026 | 1,440.00 | 1,415.00 | 1,415.00 | 1,440.00 | 1,436.54 | - | 267 |
| Aug 24, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,436.54 | - | - |
| Aug 21, 2026 | 1,440.00 | 1,454.40 | 1,400.00 | 1,440.00 | 1,436.54 | - | 1,371 |
| Aug 20, 2026 | 1,440.00 | 1,480.00 | 1,455.00 | 1,440.00 | 1,436.54 | - | 406 |
| Aug 19, 2026 | 1,440.00 | 1,480.00 | 1,415.00 | 1,440.00 | 1,436.54 | - | 1,022 |
| Aug 18, 2026 | 1,450.00 | 1,480.00 | 1,400.00 | 1,440.00 | 1,436.54 | -0.69% | 3,154 |
| Aug 17, 2026 | 1,450.00 | 1,460.00 | 1,448.00 | 1,450.00 | 1,446.52 | - | 146 |
| Aug 14, 2026 | 1,450.00 | 1,448.00 | 1,420.00 | 1,450.00 | 1,446.52 | - | 317 |
| Aug 13, 2026 | 1,450.00 | 1,448.00 | 1,420.00 | 1,450.00 | 1,446.52 | - | 2,681 |
| Aug 12, 2026 | 1,455.00 | 1,480.00 | 1,420.00 | 1,450.00 | 1,446.52 | -0.34% | 674 |
| Aug 11, 2026 | 1,455.00 | 1,480.00 | 1,430.00 | 1,455.00 | 1,451.51 | - | 944 |
| Aug 10, 2026 | 1,455.00 | 1,480.00 | 1,430.00 | 1,455.00 | 1,451.51 | - | 2,461 |
| Aug 7, 2026 | 1,455.00 | 1,466.00 | 1,430.00 | 1,455.00 | 1,451.51 | - | 518 |
| Aug 6, 2026 | 1,465.00 | 1,480.00 | 1,431.00 | 1,455.00 | 1,451.51 | -0.68% | 508 |
| Aug 5, 2026 | 1,480.00 | 1,500.00 | 1,450.00 | 1,465.00 | 1,461.48 | -1.01% | 1,895 |
| Aug 4, 2026 | 1,480.00 | 1,500.00 | 1,471.00 | 1,480.00 | 1,476.45 | - | 720 |
| Aug 3, 2026 | 1,480.00 | 1,500.00 | 1,465.00 | 1,480.00 | 1,476.45 | - | 461 |
| Jul 31, 2026 | 1,485.00 | 1,515.80 | 1,462.00 | 1,480.00 | 1,476.45 | 2.42% | 12,990 |
| Jul 30, 2026 | 1,435.00 | 1,450.00 | 1,420.00 | 1,445.00 | 1,441.53 | 0.70% | 1,257 |
| Jul 29, 2026 | 1,425.00 | 1,450.00 | 1,410.00 | 1,435.00 | 1,431.56 | 0.70% | 1,625 |
| Jul 28, 2026 | 1,425.00 | 1,450.00 | 1,425.00 | 1,425.00 | 1,421.58 | - | 4,114 |
| Jul 27, 2026 | 1,425.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,421.58 | - | 749 |
| Jul 24, 2026 | 1,425.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,421.58 | - | 1,057 |
| Jul 23, 2026 | 1,425.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,421.58 | - | 2,361 |