1. Share Prices

  2. Cavendish Financial PLC (CAV)

9.77p+0.02 (+0.21%)18 Oct 2024, 08:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cavendish Financial PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 17, 202410.00p10.50p9.52p9.75p736,659
Oct 16, 202410.25p11.00p9.64p10.00p1,081,745
Oct 15, 20249.75p10.50p10.00p10.25p309,390
Oct 14, 20249.65p10.35p9.36p10.00p940,925
Oct 11, 20249.75p9.70p9.22p9.65p481,757
Oct 10, 202410.10p9.82p9.51p9.75p473,052
Oct 9, 202410.10p10.24p9.80p10.10p142,216
Oct 8, 20249.75p10.00p9.50p9.85p488,303
Oct 7, 20249.75p10.50p9.72p10.00p827,734
Oct 4, 202410.00p10.50p9.50p9.75p62,797
Oct 3, 20249.75p9.89p9.50p10.00p52,413
Oct 2, 20249.75p10.00p9.50p9.75p175,837
Oct 1, 202410.00p10.50p9.50p9.50p187,778
Sep 30, 20249.75p10.08p9.50p10.00p592,858
Sep 27, 202410.25p10.90p9.50p9.75p685,174
Sep 26, 202411.00p11.10p10.00p10.25p381,689
Sep 25, 202411.00p10.78p10.50p11.00p111,345
Sep 24, 202410.65p11.00p10.51p11.00p336,348
Sep 23, 202410.65p11.00p10.60p10.65p143,546
Sep 20, 202410.50p10.90p10.44p10.65p182,932
Sep 19, 202410.00p10.64p9.56p10.50p843,908
Sep 18, 202410.60p11.00p10.08p10.25p143,185
Sep 17, 202410.25p11.00p10.00p10.60p279,228
Sep 16, 202411.25p11.50p10.00p10.25p1,815,264
Sep 13, 202411.75p12.00p11.12p11.25p266,917
Sep 12, 202411.75p11.67p11.50p11.75p251,511
Sep 11, 202412.00p12.44p11.72p12.00p60,584
Sep 10, 202412.00p12.44p11.72p12.00p11,316
Sep 9, 202412.00p12.44p11.71p12.00p77,362
Sep 6, 202412.00p12.44p11.50p12.00p80,404
Sep 5, 202412.00p12.35p11.82p12.00p23,029
Sep 4, 202412.50p12.94p11.50p12.00p413,749
Sep 3, 202412.50p13.00p12.10p12.50p110,901
Sep 2, 202412.50p12.59p12.08p12.50p308,166
Aug 30, 202412.50p12.87p12.15p12.50p398,097
Aug 29, 202412.00p12.50p11.50p12.25p302,410
Aug 28, 202412.00p12.49p11.50p12.00p140,520
Aug 27, 202412.00p12.20p11.89p12.00p116,390
Aug 23, 202412.00p12.20p12.20p12.00p778
Aug 22, 202412.00p12.50p11.50p12.00p638
Aug 21, 202412.00p12.30p11.82p12.00p222,075
Aug 20, 202411.85p12.00p11.50p12.00p210,152
Aug 19, 202411.85p11.97p11.85p11.85p139,918
Aug 16, 202411.85p11.99p11.70p11.85p82,392
Aug 15, 202412.10p12.00p11.88p11.85p77,551
Aug 14, 202412.25p13.00p11.58p12.10p122,782
Aug 13, 202412.25p12.49p11.50p12.25p438,870
Aug 12, 202412.25p12.44p11.50p12.25p467,903
Aug 9, 202412.25p13.00p11.86p12.25p52,016
Aug 8, 202412.50p13.00p12.15p12.25p49,929
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
17 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dowlais Group PLC53.959.12
Fidelity China Special Situations PLC216.894.52
Burberry Group PLC715.804.10
Prudential PLC680.033.85
W.A.G Payment Solutions PLC84.363.13
Antofagasta PLC1,853.002.80

Fallers

CompanyPrice% Chg
Future PLC866.00-11.99
Bellway PLC3,242.79-2.79
British American Tobacco PLC2,659.00-2.53
Cmc Markets PLC330.60-2.19
Bloomsbury Publishing PLC664.00-1.48
Tate & Lyle PLC766.72-1.45