1. Share Prices

  2. Cavendish Financial PLC (CAV)

9.75p-0.25 (-2.50%)20 Dec 2024, 16:53
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
Dec 19, 202410.00p9.81p9.50p10.00p76,515
Dec 18, 202410.10p9.83p9.75p10.10p132,209
Dec 17, 202410.10p10.25p9.78p10.10p67,117
Dec 16, 202410.10p10.50p9.78p10.00p239,957
Dec 13, 202410.10p10.50p9.70p10.10p371,473
Dec 12, 202410.10p10.50p9.75p10.10p159,085
Dec 11, 202410.25p10.50p9.70p10.10p422,054
Dec 10, 202410.25p10.10p10.00p10.25p200,000
Dec 9, 202410.00p10.60p9.85p10.00p372,426
Dec 6, 202410.00p10.50p9.85p10.00p93,733
Dec 5, 20249.75p10.29p9.50p10.00p84,667
Dec 4, 20249.75p10.00p9.73p9.75p57,825
Dec 3, 20249.75p9.85p9.50p9.75p76,200
Dec 2, 20249.75p9.87p9.50p9.75p25,112
Nov 29, 20249.75p10.00p9.50p9.75p53,169
Nov 28, 20249.75p10.00p9.63p9.75p51,176
Nov 27, 202410.25p10.50p9.75p9.75p444,983
Nov 26, 202410.55p11.00p9.90p10.25p196,656
Nov 25, 202410.65p10.30p10.10p10.10p63,476
Nov 22, 202410.65p11.00p10.30p10.65p117,661
Nov 21, 202410.75p10.78p10.30p10.65p92,924
Nov 20, 202410.25p11.00p10.20p10.75p461,803
Nov 19, 202410.25p10.50p10.16p10.25p74,211
Nov 18, 202410.25p10.50p10.00p10.25p271,329
Nov 15, 202410.85p11.00p10.03p10.25p978,797
Nov 14, 202411.10p10.90p10.50p10.85p440,614
Nov 13, 202411.00p11.50p10.78p11.10p320,730
Nov 12, 202411.50p12.00p10.61p11.00p490,911
Nov 11, 202411.00p11.95p11.03p11.40p1,989,852
Nov 8, 202411.00p10.58p10.50p11.00p365,245
Nov 7, 202411.00p10.58p10.57p11.00p34,696
Nov 6, 202410.85p11.50p10.44p11.00p749,399
Nov 5, 202410.50p11.29p10.20p10.85p82,234
Nov 4, 202410.50p11.00p10.23p10.50p181,890
Nov 1, 202410.50p11.00p10.17p10.50p301,582
Oct 31, 202410.50p11.00p10.00p10.50p183,062
Oct 30, 20249.00p11.00p9.00p10.50p1,099,812
Oct 29, 20249.25p9.50p8.50p9.00p1,276,905
Oct 28, 20249.25p9.25p9.00p9.25p377,483
Oct 25, 20249.50p10.00p9.01p9.25p526,507
Oct 24, 20249.50p9.25p9.25p9.25p226,228
Oct 23, 20249.25p10.00p9.17p9.50p689,432
Oct 22, 20249.50p9.50p9.02p9.25p437,357
Oct 21, 20249.50p9.87p9.00p9.50p856,142
Oct 18, 20249.75p10.05p9.27p9.50p350,857
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25