Colefax Group PLC (AIM:CFX)
London · Delayed Price · Currency is GBP · Price in GBX 1,448.00
-2.00 (-0.14%)
Aug 17, 2026, 1:19 PM GMT
Colefax Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1,460.00 | 1,460.00 | 1,448.00 | 1,450.00 | 1,450.00 | - | 146 |
| Aug 14, 2026 | 1,420.00 | 1,448.00 | 1,420.00 | 1,450.00 | 1,450.00 | - | 317 |
| Aug 13, 2026 | 1,420.00 | 1,448.00 | 1,420.00 | 1,450.00 | 1,450.00 | - | 2,681 |
| Aug 12, 2026 | 1,455.00 | 1,480.00 | 1,420.00 | 1,450.00 | 1,450.00 | -0.34% | 674 |
| Aug 11, 2026 | 1,455.00 | 1,480.00 | 1,430.00 | 1,455.00 | 1,455.00 | - | 944 |
| Aug 10, 2026 | 1,466.00 | 1,480.00 | 1,430.00 | 1,455.00 | 1,455.00 | - | 2,461 |
| Aug 7, 2026 | 1,466.00 | 1,466.00 | 1,430.00 | 1,455.00 | 1,455.00 | - | 518 |
| Aug 6, 2026 | 1,480.00 | 1,480.00 | 1,431.00 | 1,455.00 | 1,455.00 | -0.68% | 508 |
| Aug 5, 2026 | 1,480.00 | 1,500.00 | 1,450.00 | 1,465.00 | 1,465.00 | -1.01% | 1,895 |
| Aug 4, 2026 | 1,480.00 | 1,500.00 | 1,471.00 | 1,480.00 | 1,480.00 | - | 720 |
| Aug 3, 2026 | 1,480.00 | 1,500.00 | 1,465.00 | 1,480.00 | 1,480.00 | - | 461 |
| Jul 31, 2026 | 1,462.00 | 1,515.80 | 1,462.00 | 1,480.00 | 1,480.00 | 2.42% | 12,990 |
| Jul 30, 2026 | 1,435.00 | 1,450.00 | 1,420.00 | 1,445.00 | 1,445.00 | 0.70% | 1,257 |
| Jul 29, 2026 | 1,425.00 | 1,450.00 | 1,410.00 | 1,435.00 | 1,435.00 | 0.70% | 1,625 |
| Jul 28, 2026 | 1,450.00 | 1,450.00 | 1,429.00 | 1,425.00 | 1,425.00 | - | 3,514 |
| Jul 27, 2026 | 1,424.90 | 1,420.00 | 1,420.00 | 1,425.00 | 1,425.00 | - | 749 |
| Jul 24, 2026 | 1,425.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,425.00 | - | 1,057 |
| Jul 23, 2026 | 1,425.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,425.00 | - | 2,361 |
| Jul 22, 2026 | 1,425.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,425.00 | - | 705 |
| Jul 21, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | - |
| Jul 20, 2026 | 1,425.00 | 1,450.00 | 1,404.00 | 1,425.00 | 1,425.00 | - | 803 |
| Jul 17, 2026 | 1,440.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,425.00 | -1.04% | 6,617 |
| Jul 16, 2026 | 1,455.00 | 1,470.00 | 1,441.80 | 1,440.00 | 1,440.00 | -1.03% | 2,313 |
| Jul 15, 2026 | 1,455.00 | 1,470.00 | 1,444.80 | 1,455.00 | 1,455.00 | - | 1,649 |
| Jul 14, 2026 | 1,452.00 | 1,452.00 | 1,444.80 | 1,455.00 | 1,455.00 | 0.34% | 1,035 |
| Jul 13, 2026 | 1,413.60 | 1,470.00 | 1,410.00 | 1,450.00 | 1,450.00 | -0.68% | 1,853 |
| Jul 10, 2026 | 1,460.00 | 1,465.00 | 1,451.20 | 1,460.00 | 1,460.00 | - | 418 |
| Jul 9, 2026 | 1,475.00 | 1,470.00 | 1,453.00 | 1,460.00 | 1,460.00 | -1.02% | 5,126 |
| Jul 8, 2026 | 1,475.00 | 1,500.00 | 1,450.00 | 1,475.00 | 1,475.00 | - | 3,080 |
| Jul 7, 2026 | 1,480.00 | 1,500.00 | 1,450.00 | 1,475.00 | 1,475.00 | 1.03% | 4,394 |
| Jul 6, 2026 | 1,430.00 | 1,465.00 | 1,430.00 | 1,460.00 | 1,460.00 | 2.46% | 553 |
| Jul 3, 2026 | 1,425.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,425.00 | 0.71% | 280 |
| Jul 2, 2026 | 1,415.00 | 1,430.00 | 1,420.00 | 1,415.00 | 1,415.00 | - | 10,491 |
| Jul 1, 2026 | 1,415.00 | 1,427.96 | 1,400.00 | 1,415.00 | 1,415.00 | -1.05% | 1,753 |
| Jun 30, 2026 | 1,420.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1.06% | 1,327 |
| Jun 29, 2026 | 1,415.00 | 1,422.00 | 1,400.00 | 1,415.00 | 1,415.00 | - | 3,740 |
| Jun 26, 2026 | 1,415.00 | 1,430.00 | 1,400.00 | 1,415.00 | 1,415.00 | - | 40 |
| Jun 25, 2026 | 1,415.00 | 1,430.00 | 1,422.00 | 1,415.00 | 1,415.00 | - | 1,004 |
| Jun 24, 2026 | 1,415.00 | 1,422.00 | 1,413.00 | 1,415.00 | 1,415.00 | - | 996 |
| Jun 23, 2026 | 1,425.00 | 1,430.00 | 1,400.00 | 1,415.00 | 1,415.00 | -0.70% | 1,406 |
| Jun 22, 2026 | 1,420.00 | 1,430.00 | 1,412.20 | 1,425.00 | 1,425.00 | 0.35% | 2,061 |
| Jun 19, 2026 | 1,415.00 | 1,430.00 | 1,404.00 | 1,420.00 | 1,420.00 | 0.35% | 2,789 |
| Jun 18, 2026 | 1,420.00 | 1,440.00 | 1,400.00 | 1,415.00 | 1,415.00 | -0.35% | 2,346 |
| Jun 17, 2026 | 1,424.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.39% | 1,352 |
| Jun 16, 2026 | 1,400.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 2.13% | 4,586 |
| Jun 15, 2026 | 1,420.00 | 1,440.00 | 1,411.00 | 1,410.00 | 1,410.00 | -0.70% | 2,995 |
| Jun 12, 2026 | 1,415.00 | 1,440.00 | 1,410.00 | 1,420.00 | 1,420.00 | 0.35% | 2,701 |
| Jun 11, 2026 | 1,400.00 | 1,420.00 | 1,390.00 | 1,415.00 | 1,415.00 | 1.43% | 2,801 |
| Jun 10, 2026 | 1,395.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,395.00 | -0.36% | 1,090 |
| Jun 9, 2026 | 1,400.00 | 1,420.00 | 1,402.00 | 1,400.00 | 1,400.00 | - | 1,937 |