Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Cavendish plc (CAV.L)

8.70
-0.05
(-0.57%)
As of 9:13:26 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20259.009.008.588.708.7047,841
Apr 22, 20258.359.008.508.758.75251,401
Apr 17, 20258.358.418.008.358.35877,500
Apr 16, 20258.358.418.008.358.35508,346
Apr 15, 20258.358.698.378.358.3591,487
Apr 14, 20258.138.667.808.358.35305,770
Apr 11, 20258.138.507.758.138.13564,065
Apr 10, 20257.758.507.758.138.13374,395
Apr 9, 20257.758.007.307.757.75818,941
Apr 8, 20257.757.847.567.757.75203,782
Apr 7, 20258.008.467.507.757.75758,621
Apr 4, 20258.759.007.808.258.251,902,500
Apr 3, 20258.658.448.308.658.65155,071
Apr 2, 20258.658.668.358.658.65153,328
Apr 1, 20258.659.008.668.658.658,055
Mar 31, 20258.659.008.368.658.6571,558
Mar 28, 20258.658.778.328.658.65470,842
Mar 27, 20258.658.908.308.658.65334,000
Mar 26, 20258.659.008.308.658.65637,559
Mar 25, 20258.658.808.338.658.65125,158
Mar 24, 20258.658.428.318.658.65167,450
Mar 21, 20258.658.848.308.658.65126,544
Mar 20, 20258.758.898.518.758.7582,023
Mar 19, 20258.458.908.218.758.75904,610
Mar 18, 20258.258.648.268.458.45569,015
Mar 17, 20258.258.508.088.258.25237,994
Mar 14, 20258.458.508.008.258.251,144,742
Mar 13, 20258.608.708.208.458.45172,472
Mar 12, 20258.609.008.298.608.6023,734
Mar 11, 20258.608.808.208.608.6084,982
Mar 10, 20258.608.968.208.208.20242,529
Mar 7, 20258.609.008.208.608.60110,623
Mar 6, 20258.608.968.808.608.6092,965
Mar 5, 20258.408.968.418.608.60218,971
Mar 4, 20258.708.908.308.408.40181,250
Mar 3, 20258.758.888.508.708.70137,594
Feb 28, 20258.858.788.518.758.7556,980
Feb 27, 20258.859.008.708.858.85266,535
Feb 26, 20258.858.758.708.858.85126,707
Feb 25, 20258.858.908.558.858.85405,151
Feb 24, 20258.858.978.708.858.85226,055
Feb 21, 20259.009.308.708.858.85500,726
Feb 20, 20259.009.308.709.009.00355,074
Feb 19, 20259.009.308.709.009.00225,979
Feb 18, 20259.009.208.709.009.00440,442
Feb 17, 20259.109.308.909.009.00268,099
Feb 14, 20259.109.508.709.109.10334,981
Feb 13, 20258.859.008.709.109.10414,009
Feb 12, 20259.109.088.628.858.85660,093
Feb 11, 20259.259.508.759.109.10590,652
Feb 10, 20259.259.509.009.259.25138,210
Feb 7, 20259.259.509.009.259.25357,956
Feb 6, 20259.259.509.059.259.2596,693
Feb 5, 20259.259.509.009.259.25182,901
Feb 4, 20259.259.509.039.259.25117,700
Feb 3, 20259.259.379.009.259.25242,256
Jan 31, 20258.759.408.539.259.251,635,248
Jan 30, 20259.139.258.808.808.80477,832
Jan 29, 20259.139.259.009.139.13301,749
Jan 28, 20259.139.259.009.139.13159,880
Jan 27, 20259.259.399.009.139.13236,732
Jan 24, 20259.259.509.009.259.25356,205
Jan 23, 20259.5010.009.029.259.25171,884
Jan 22, 20259.7510.009.009.709.70140,149
Jan 21, 20259.7510.009.509.759.75447,182
Jan 20, 202510.1510.509.529.909.90289,870
Jan 17, 202510.1510.039.8010.1510.1577,599
Jan 16, 202510.1510.509.8010.1510.15200,873
Jan 15, 202510.2510.509.8210.2510.25127,694
Jan 14, 202510.5010.5010.0010.2510.25100,883
Jan 13, 202510.5011.0010.0110.5010.5057,428
Jan 10, 202510.5010.4010.4010.5010.50144,230
Jan 9, 202510.5011.0010.0010.5010.50175,348
Jan 8, 202510.5010.5910.0110.5010.5097,414
Jan 7, 202510.5010.8510.0210.5010.50451,584
Jan 6, 202510.2510.699.8210.0010.001,377,931
Jan 3, 202510.1010.509.7010.2510.251,082,598
Jan 2, 202510.1010.509.7010.1010.10180,398
Dec 31, 202410.1010.479.8710.1010.1013,220
Dec 30, 202410.1010.709.7010.7010.70253,751
Dec 27, 202410.1010.509.7010.1010.10298,339
Dec 24, 20249.7510.009.7010.1010.10283,893
Dec 23, 20249.759.539.509.759.7542,587
Dec 20, 202410.0010.009.509.759.75201,646
Dec 19, 202410.009.819.5010.0010.0076,515
Dec 18, 202410.109.839.7510.1010.10132,209
Dec 17, 202410.1010.259.7810.1010.1067,117
Dec 16, 202410.1010.509.7810.0010.00239,957
Dec 13, 202410.1010.509.7010.1010.10371,473
Dec 12, 202410.1010.509.7510.1010.10159,085
Dec 11, 202410.2510.509.7010.1010.10422,054
Dec 10, 202410.2510.1010.0010.2510.25200,000
Dec 9, 202410.0010.609.8510.0010.00372,426
Dec 6, 202410.0010.509.8510.0010.0093,733
Dec 5, 20249.7510.299.5010.0010.0084,667
Dec 4, 20249.7510.009.739.759.7557,825
Dec 3, 20249.759.859.509.759.7576,200
Dec 2, 20249.759.879.509.759.7525,112
Nov 29, 20249.7510.009.509.759.7553,169
Nov 28, 20249.7510.009.639.759.7551,176
Nov 27, 202410.2510.509.759.759.75444,983
Nov 26, 202410.5511.009.9010.2510.25196,656
Nov 25, 202410.6510.3010.1010.1010.1063,476
Nov 22, 202410.6511.0010.3010.6510.65117,661
Nov 21, 2024 0.3 Dividend
Nov 21, 202410.7510.7810.3010.6510.6592,924
Nov 20, 202410.2511.0010.2010.7510.75461,803
Nov 19, 202410.2510.5010.1610.2510.2574,211
Nov 18, 202410.2510.5010.0010.2510.25271,329
Nov 15, 202410.8511.0010.0310.2510.25978,797
Nov 14, 202411.1010.9010.5010.8510.85440,614
Nov 13, 202411.0011.5010.7811.1011.10320,730
Nov 12, 202411.5012.0010.6111.0011.00490,911
Nov 11, 202411.0011.9511.0311.4011.401,989,852
Nov 8, 202411.0010.5810.5011.0011.00365,245
Nov 7, 202411.0010.5810.5711.0011.0034,696
Nov 6, 202410.8511.5010.4411.0011.00749,399
Nov 5, 202410.5011.2910.2010.8510.8582,234
Nov 4, 202410.5011.0010.2310.5010.50181,890
Nov 1, 202410.5011.0010.1710.5010.50301,582
Oct 31, 202410.5011.0010.0010.5010.50183,062
Oct 30, 20249.0011.009.0010.5010.501,099,812
Oct 29, 20249.259.508.509.009.001,276,905
Oct 28, 20249.259.259.009.259.25377,483
Oct 25, 20249.5010.009.019.259.25526,507
Oct 24, 20249.509.709.179.259.25164,687
Oct 23, 20249.2510.009.179.509.50689,432
Oct 22, 20249.509.509.029.259.25437,357
Oct 21, 20249.509.879.009.509.50856,142
Oct 18, 20249.7510.069.279.509.50350,857
Oct 17, 202410.0010.509.529.759.75736,659
Oct 16, 202410.2511.009.6410.0010.001,081,745
Oct 15, 20249.7510.5010.0010.2510.25309,390
Oct 14, 20249.6510.359.3610.0010.00940,925
Oct 11, 20249.759.709.229.659.65481,757
Oct 10, 202410.109.829.519.759.75473,052
Oct 9, 202410.1010.249.8010.1010.10142,216
Oct 8, 20249.7510.009.509.859.85488,303
Oct 7, 20249.7510.509.7310.0010.00827,734
Oct 4, 202410.0010.509.509.759.7562,797
Oct 3, 20249.759.899.5010.0010.0052,413
Oct 2, 20249.7510.009.509.759.75175,837
Oct 1, 202410.0010.509.509.509.50187,778
Sep 30, 20249.7510.089.5010.0010.00592,858
Sep 27, 202410.2510.909.509.759.75685,174
Sep 26, 202411.0011.1010.0010.2510.25381,689
Sep 25, 202411.0010.7710.5011.0011.00111,345
Sep 24, 202410.6511.0010.5111.0011.00336,348
Sep 23, 202410.6511.0010.6010.6510.65143,546
Sep 20, 202410.5010.9010.4410.6510.65182,932
Sep 19, 2024 0.25 Dividend
Sep 19, 202410.0010.649.5610.5010.50843,908
Sep 18, 202410.6011.0010.0810.2510.24143,185
Sep 17, 202410.2511.0010.0010.6010.59279,228
Sep 16, 202411.2511.5010.0010.2510.241,815,264
Sep 13, 202411.7512.0011.1211.2511.24266,917
Sep 12, 202411.7511.6711.5011.7511.74251,511
Sep 11, 202412.0012.4411.7212.0011.9960,584
Sep 10, 202412.0012.4411.7212.0011.9911,316
Sep 9, 202412.0012.4411.7112.0011.9977,362
Sep 6, 202412.0012.4411.5012.0011.9980,404
Sep 5, 202412.0012.3511.8212.0011.9923,029
Sep 4, 202412.5012.9411.5012.0011.99413,749
Sep 3, 202412.5013.0012.1012.5012.49110,901
Sep 2, 202412.5012.5912.0812.5012.49308,166
Aug 30, 202412.5012.8712.1512.5012.49398,097
Aug 29, 202412.0012.5011.5012.2512.24302,410
Aug 28, 202412.0012.4911.5012.0011.99140,520
Aug 27, 202412.0012.2011.8912.0011.99116,390
Aug 23, 202412.0012.2012.2012.0011.99778
Aug 22, 202412.0012.5011.5012.0011.99638
Aug 21, 202412.0012.3011.8212.0011.99222,075
Aug 20, 202411.8512.0011.5012.0011.99210,152
Aug 19, 202411.8511.9711.8511.8511.84139,918
Aug 16, 202411.8511.9911.7011.8511.8482,392
Aug 15, 202412.1012.0011.8811.8511.8477,551
Aug 14, 202412.2513.0011.5812.1012.09122,782
Aug 13, 202412.2512.4911.5012.2512.24438,870
Aug 12, 202412.2512.4411.5012.2512.24467,903
Aug 9, 202412.2513.0011.8612.2512.2452,016
Aug 8, 202412.5013.0012.1512.2512.2449,929
Aug 7, 202412.0012.5511.5012.5012.49241,189
Aug 6, 202411.5012.0011.3812.0011.9958,786
Aug 5, 202412.0012.2511.0011.5011.49585,886
Aug 2, 202412.2512.4912.0012.2512.24101,332
Aug 1, 202412.2512.4012.0212.4012.39256,202
Jul 31, 202412.0012.4412.0012.2512.24121,751
Jul 30, 202412.0012.0011.5012.0011.99216,790
Jul 29, 202412.7513.0011.6312.0011.99516,307
Jul 26, 202412.7513.4912.1912.7512.7455,551
Jul 25, 202412.7512.2312.2312.7512.7440,872
Jul 24, 202412.7513.5012.0012.7512.74267
Jul 23, 202412.7513.2213.2212.7512.7425,038
Jul 22, 202412.7513.2412.1512.7512.74149,814
Jul 19, 202412.7513.5012.2612.7512.7484,441
Jul 18, 202412.0013.0012.0012.5012.49231,048
Jul 17, 202411.7512.5011.5012.0011.99120,003
Jul 16, 202412.5012.9411.5311.7511.741,058,573
Jul 15, 202413.6514.3011.0312.5012.492,643,172
Jul 12, 202413.0014.3013.0013.6513.64236,059
Jul 11, 202413.0013.5013.0013.0012.99234,386
Jul 10, 202413.5014.0012.6513.0012.99331,516
Jul 9, 202413.5014.0012.5713.5013.49325,617
Jul 8, 202413.5014.0013.0013.5013.49154,834
Jul 5, 202412.5014.5012.8914.3014.29865,555
Jul 4, 202412.5013.0012.0012.5012.49130,480
Jul 3, 202412.5013.0012.4112.5012.49115,347
Jul 2, 202412.5013.0012.4012.5012.4962,070
Jul 1, 202412.1512.9012.0012.5012.49297,071
Jun 28, 202412.1512.4912.0012.1512.14224,883
Jun 27, 202412.2512.5011.8012.1512.14107,659
Jun 26, 202412.2512.2912.0012.2512.24725,663
Jun 25, 202412.2512.2412.0212.2512.2427,357
Jun 24, 202412.2512.3012.0012.2512.24488,746
Jun 21, 202412.5012.3412.0012.2512.24116,207
Jun 20, 202412.5013.0012.0512.5012.49300,217
Jun 19, 202413.0013.0012.2612.5012.49105,761
Jun 18, 202413.2513.3712.7013.0012.99192,353
Jun 17, 202413.5013.5012.7013.2513.24250,171
Jun 14, 202413.6013.3013.2013.5013.49200,862
Jun 13, 202413.6014.0013.2013.6013.59744,116
Jun 12, 202413.6014.0013.3513.6013.5954,601
Jun 11, 202413.6013.7413.2013.2013.1972,377
Jun 10, 202413.7513.5413.5413.7513.7485,000
Jun 7, 202413.7514.0013.5213.7513.74236,470
Jun 6, 202413.7513.8513.5013.7513.74793,638
Jun 5, 202413.7514.0013.3013.7513.74227,273
Jun 4, 202414.0013.8913.2013.2013.1974,634
Jun 3, 202414.0014.0013.5014.0013.99272,461
May 31, 202414.0014.3413.6014.0013.99192,775
May 30, 202414.0014.3413.5014.0013.9969,387
May 29, 202414.0014.4413.5014.0013.99227,170
May 28, 202413.5014.5013.0014.0013.991,058,591
May 24, 202413.5013.9513.0013.5013.49184,506
May 23, 202413.5013.7013.0013.5013.4985,487
May 22, 202413.7513.7513.0113.5013.49282,308
May 21, 202414.0015.0013.5013.7513.741,354,695
May 20, 202412.5014.4812.2013.8013.791,903,828
May 17, 202411.5013.0011.0012.5012.491,387,955
May 16, 202411.5011.8911.4111.5011.4999,137
May 15, 202411.5011.8311.4111.5011.49209,297
May 14, 202411.5012.0011.3211.5011.49195,585
May 13, 202411.5011.8011.2711.5011.49289,320
May 10, 202411.2511.5011.0011.5011.49239,565
May 9, 202411.2511.4811.0011.2511.24272,682
May 8, 202411.2511.5011.0011.2511.24172,359
May 7, 202411.0011.5010.8011.2511.24235,940
May 3, 202411.0011.4910.5411.0010.99157,746
May 2, 202411.0011.4910.5011.0010.99532,796
May 1, 202410.7511.4510.5011.0010.99713,711
Apr 30, 202411.0011.2510.5510.7510.74510,268
Apr 29, 202411.0011.5010.7611.0010.99193,798
Apr 26, 202410.5011.0010.0011.0010.99104,670
Apr 25, 202410.4011.0010.5010.5010.49112,416
Apr 24, 202410.3010.8010.0010.4010.39582,777
Apr 23, 202410.3010.749.8010.3010.29521,658