Colefax Group PLC (AIM:CFX)
London · Delayed Price · Currency is GBP · Price in GBX 1,330.00
+100.00 (8.13%)
May 8, 2026, 4:35 PM GMT
Colefax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,290.80 | 1,347.00 | 1,290.80 | 1,333.60 | - | 8.42% | 6,154 |
| 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 | 1,219.00 | 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 | 1,182.00 | 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 | - | 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 | 1,118.00 | 1,200.00 | 1,118.00 | 1,155.00 | 1,155.00 | 5.48% | 2,063 |
| 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 | 1,097.00 | 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 |
| 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 |