Colefax Group PLC (AIM:CFX)
London · Delayed Price · Currency is GBP · Price in GBX 1,320.00
-15.00 (-1.12%)
May 28, 2026, 12:27 PM GMT
Colefax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,320.00 | 1,330.00 | 1,320.00 | 1,330.00 | - | -0.37% | 2 |
| May 27, 2026 | 1,325.00 | 1,350.00 | 1,320.00 | 1,335.00 | 1,335.00 | 0.75% | 4,080 |
| May 26, 2026 | 1,315.00 | 1,330.00 | 1,306.00 | 1,325.00 | 1,325.00 | 0.76% | 4,113 |
| May 22, 2026 | 1,325.00 | 1,327.00 | 1,325.00 | 1,315.00 | 1,315.00 | - | 888 |
| May 21, 2026 | 1,315.00 | 1,325.00 | 1,325.00 | 1,315.00 | 1,315.00 | - | 1,866 |
| May 20, 2026 | 1,310.00 | 1,330.00 | 1,318.80 | 1,315.00 | 1,315.00 | - | 734 |
| May 19, 2026 | 1,315.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,315.00 | - | 2,182 |
| May 18, 2026 | 1,295.00 | 1,333.00 | 1,270.00 | 1,315.00 | 1,315.00 | 1.54% | 4,419 |
| May 15, 2026 | 1,310.00 | 1,320.00 | 1,270.00 | 1,295.00 | 1,295.00 | -1.89% | 5,636 |
| May 14, 2026 | 1,330.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,320.00 | -0.75% | 4,317 |
| May 13, 2026 | 1,330.00 | 1,350.00 | 1,310.00 | 1,330.00 | 1,330.00 | - | 25 |
| May 12, 2026 | 1,330.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 188 |
| May 11, 2026 | 1,330.00 | 1,350.00 | 1,310.00 | 1,330.00 | 1,330.00 | - | 7,950 |
| May 8, 2026 | 1,280.00 | 1,360.00 | 1,290.80 | 1,330.00 | 1,330.00 | 8.13% | 8,313 |
| May 7, 2026 | 1,220.00 | 1,244.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.82% | 4,413 |
| May 6, 2026 | 1,210.00 | 1,230.00 | 1,200.00 | 1,220.00 | 1,220.00 | 0.83% | 2,776 |
| May 5, 2026 | 1,180.00 | 1,220.00 | 1,180.00 | 1,210.00 | 1,210.00 | 2.54% | 1,122 |
| May 1, 2026 | 1,180.00 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | - | - |
| Apr 30, 2026 | 1,180.00 | 1,183.00 | 1,182.00 | 1,180.00 | 1,180.00 | - | 1,790 |
| Apr 29, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - | - |
| Apr 28, 2026 | 1,170.00 | 1,190.00 | 1,188.00 | 1,180.00 | 1,180.00 | 0.85% | 833 |
| Apr 27, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - | - |
| Apr 24, 2026 | 1,170.00 | 1,189.00 | 1,189.00 | 1,170.00 | 1,170.00 | -0.85% | 167 |
| Apr 23, 2026 | 1,185.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,180.00 | - | 1,596 |
| Apr 22, 2026 | 1,180.00 | 1,189.00 | 1,189.00 | 1,180.00 | 1,180.00 | - | 1,000 |
| Apr 21, 2026 | 1,165.00 | 1,190.00 | 1,150.00 | 1,180.00 | 1,180.00 | 1.72% | 1,210 |
| Apr 20, 2026 | 1,160.00 | 1,170.00 | 1,168.80 | 1,160.00 | 1,160.00 | -0.43% | 1,002 |
| Apr 17, 2026 | 1,155.00 | 1,180.00 | 1,168.20 | 1,165.00 | 1,165.00 | 0.87% | 1,901 |
| Apr 16, 2026 | 1,155.00 | 1,169.40 | 1,155.00 | 1,155.00 | 1,155.00 | - | 1,995 |
| Apr 15, 2026 | 1,095.00 | 1,200.00 | 1,118.00 | 1,155.00 | 1,155.00 | 5.48% | 2,918 |
| Apr 14, 2026 | 1,095.00 | 1,120.00 | 1,120.00 | 1,095.00 | 1,095.00 | - | 81 |
| Apr 13, 2026 | 1,095.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,095.00 | - | 1,048 |
| Apr 10, 2026 | 1,095.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,095.00 | - | 340 |
| Apr 9, 2026 | 1,095.00 | 1,120.00 | 1,070.00 | 1,095.00 | 1,095.00 | - | 1,216 |
| Apr 8, 2026 | 1,095.00 | 1,120.00 | 1,070.00 | 1,095.00 | 1,095.00 | - | 3,170 |
| Apr 7, 2026 | 1,095.00 | 1,120.00 | 1,070.00 | 1,095.00 | 1,095.00 | - | 176 |
| Apr 2, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | - | - |
| Apr 1, 2026 | 1,085.00 | 1,120.00 | 1,070.00 | 1,095.00 | 1,095.00 | 0.92% | 1,002 |
| Mar 31, 2026 | 1,085.00 | 1,100.00 | 1,085.56 | 1,085.00 | 1,085.00 | - | 1,834 |
| Mar 30, 2026 | 1,085.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,085.00 | - | 23 |
| Mar 27, 2026 | 1,085.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,085.00 | - | 165 |
| 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 |