Colefax Group PLC (AIM:CFX)
London · Delayed Price · Currency is GBP · Price in GBX 1,388.00
+13.00 (0.95%)
Sep 10, 2026, 1:25 PM GMT
Colefax Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 2.06% | 440 |
| 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 |
| Jul 22, 2026 | 1,425.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,421.58 | - | 705 |
| Jul 21, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,421.58 | - | - |
| Jul 20, 2026 | 1,425.00 | 1,450.00 | 1,404.00 | 1,425.00 | 1,421.58 | - | 803 |
| Jul 17, 2026 | 1,440.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,421.58 | -1.04% | 6,617 |
| Jul 16, 2026 | 1,455.00 | 1,470.00 | 1,441.80 | 1,440.00 | 1,436.54 | -1.03% | 2,313 |
| Jul 15, 2026 | 1,455.00 | 1,470.00 | 1,444.80 | 1,455.00 | 1,451.51 | - | 1,649 |
| Jul 14, 2026 | 1,450.00 | 1,452.00 | 1,444.80 | 1,455.00 | 1,451.51 | 0.34% | 1,035 |
| Jul 13, 2026 | 1,460.00 | 1,470.00 | 1,410.00 | 1,450.00 | 1,446.52 | -0.68% | 1,853 |
| Jul 10, 2026 | 1,460.00 | 1,465.00 | 1,451.20 | 1,460.00 | 1,456.50 | - | 418 |
| Jul 9, 2026 | 1,475.00 | 1,470.00 | 1,453.00 | 1,460.00 | 1,456.50 | -1.02% | 5,126 |
| Jul 8, 2026 | 1,475.00 | 1,500.00 | 1,450.00 | 1,475.00 | 1,471.46 | - | 3,080 |
| Jul 7, 2026 | 1,460.00 | 1,500.00 | 1,450.00 | 1,475.00 | 1,471.46 | 1.03% | 4,895 |
| Jul 6, 2026 | 1,430.00 | 1,465.00 | 1,430.00 | 1,460.00 | 1,456.50 | 2.46% | 553 |
| Jul 3, 2026 | 1,425.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,421.58 | 0.71% | 280 |
| Jul 2, 2026 | 1,415.00 | 1,430.00 | 1,420.00 | 1,415.00 | 1,411.60 | - | 10,491 |