1. Share Prices

  2. Colefax Group PLC (CFX)

945.00p+12.50 (+1.34%)03 Dec 2025, 09:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Colefax Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 3, 2025940.00p968.00p959.60p945.00p1,517
Dec 2, 2025932.50p959.00p959.00p932.50p1,000
Dec 1, 2025932.50p951.32p951.32p932.50p1,051
Nov 28, 2025930.00p947.00p947.00p932.50p1,404
Nov 26, 2025935.00p921.00p921.00p930.00p300
Nov 25, 2025935.00p940.10p940.10p935.00p531
Nov 24, 2025935.00p940.10p940.10p935.00p500
Nov 20, 2025927.50p950.00p950.00p935.00p1,500
Nov 19, 2025927.50p938.00p912.23p927.50p180
Nov 18, 2025955.00p957.00p938.00p927.50p2,826
Nov 14, 2025930.00p960.00p925.00p955.00p2,785
Nov 13, 2025930.00p940.00p940.00p930.00p20
Nov 12, 2025930.00p938.00p938.00p930.00p1,165
Nov 11, 2025920.00p938.00p930.00p930.00p832
Nov 10, 2025920.00p930.00p930.00p920.00p2,200
Nov 7, 2025920.00p929.80p918.00p920.00p905
Nov 4, 2025915.00p930.00p904.27p920.00p2,718
Nov 3, 2025910.00p940.00p917.60p925.00p4,248
Oct 29, 2025910.00p917.60p900.00p910.00p1,150
Oct 28, 2025910.00p917.60p880.00p910.00p691,767
Oct 27, 2025910.00p925.50p917.60p915.00p1,001
Oct 24, 2025910.00p918.80p918.80p910.00p2,000
Oct 23, 2025910.00p919.00p905.00p910.00p2,100
Oct 22, 2025890.00p900.00p880.00p910.00p2,194
Oct 21, 2025890.00p900.00p881.00p890.00p4,045
Oct 20, 2025890.00p892.00p892.00p890.00p1,100
Oct 17, 2025890.00p895.00p881.00p890.00p657
Oct 16, 2025890.00p897.25p880.10p890.00p4,123
Oct 15, 2025890.00p900.00p880.10p890.00p503
Oct 14, 2025890.00p898.50p897.25p890.00p1,413
Oct 13, 2025900.00p920.00p880.00p890.00p4,913
Oct 10, 2025885.00p889.70p889.40p885.00p1,127
Oct 9, 2025875.00p880.00p880.00p885.00p24
Oct 7, 2025855.00p870.00p865.00p870.00p1,100
Oct 3, 2025860.00p0.00p0.00p860.00p0
Oct 2, 2025860.00p860.00p860.00p860.00p596
Oct 1, 2025860.00p880.00p878.00p860.00p3,000
Sep 30, 2025840.00p888.00p857.50p865.00p7,764
Sep 29, 2025840.00p845.00p845.00p840.00p90
Sep 24, 2025835.00p870.00p828.00p840.00p4,926
Sep 23, 2025835.00p858.00p858.00p835.00p1,500
Sep 22, 2025840.00p822.40p822.40p835.00p350
Sep 19, 2025850.00p845.00p845.00p850.00p2,375
Sep 18, 2025840.00p860.00p845.00p850.00p2,500
Sep 17, 2025840.00p857.60p857.60p840.00p2
Sep 12, 2025835.00p849.40p849.40p840.00p1,500
Sep 10, 2025845.00p821.00p821.00p835.00p1,076
Sep 8, 2025845.00p860.00p860.00p845.00p348
Sep 4, 2025850.00p840.00p832.40p845.00p2,004
Sep 2, 2025850.00p868.00p830.00p850.00p4,148
1234
Showing 1 to 50 of 179

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55