LSE - Delayed Quote GBp

Cavendish Financial plc (CAV.L)

Compare
9.90
-0.25
(-2.46%)
At close: January 20 at 4:35:02 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
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 0.30 Dividend
Nov 21, 202410.7510.7810.3010.6510.6592,924
Nov 20, 202410.2511.0010.2010.7510.45461,803
Nov 19, 202410.2510.5010.1610.259.9674,211
Nov 18, 202410.2510.5010.0010.259.96271,329
Nov 15, 202410.8511.0010.0310.259.96978,797
Nov 14, 202411.1010.9010.5010.8510.55440,614
Nov 13, 202411.0011.5010.7811.1010.79320,730
Nov 12, 202411.5012.0010.6111.0010.69490,911
Nov 11, 202411.0011.9511.0311.4011.081,989,852
Nov 8, 202411.0010.5810.5011.0010.69365,245
Nov 7, 202411.0010.5810.5711.0010.6934,696
Nov 6, 202410.8511.5010.4411.0010.69749,399
Nov 5, 202410.5011.2910.2010.8510.5582,234
Nov 4, 202410.5011.0010.2310.5010.21181,890
Nov 1, 202410.5011.0010.1710.5010.21301,582
Oct 31, 202410.5011.0010.0010.5010.21183,062
Oct 30, 20249.0011.009.0010.5010.211,099,812
Oct 29, 20249.259.508.509.008.751,276,905
Oct 28, 20249.259.259.009.258.99377,483
Oct 25, 20249.5010.009.019.258.99526,507
Oct 24, 20249.509.709.179.258.99164,687
Oct 23, 20249.2510.009.179.509.23689,432
Oct 22, 20249.509.509.029.258.99437,357
Oct 21, 20249.509.879.009.509.23856,142
Oct 18, 20249.7510.069.279.509.23350,857
Oct 17, 202410.0010.509.529.759.48736,659
Oct 16, 202410.2511.009.6410.009.721,081,745
Oct 15, 20249.7510.5010.0010.259.96309,390
Oct 14, 20249.6510.359.3610.009.72940,925
Oct 11, 20249.759.709.229.659.38481,757
Oct 10, 202410.109.829.519.759.48473,052
Oct 9, 202410.1010.249.8010.109.82142,216
Oct 8, 20249.7510.009.509.859.58488,303
Oct 7, 20249.7510.509.7310.009.72827,734
Oct 4, 202410.0010.509.509.759.4862,797
Oct 3, 20249.759.899.5010.009.7252,413
Oct 2, 20249.7510.009.509.759.48175,837
Oct 1, 202410.0010.509.509.509.23187,778
Sep 30, 20249.7510.089.5010.009.72592,858
Sep 27, 202410.2510.909.509.759.48685,174
Sep 26, 202411.0011.1010.0010.259.96381,689
Sep 25, 202411.0010.7710.5011.0010.69111,345
Sep 24, 202410.6511.0010.5111.0010.69336,348
Sep 23, 202410.6511.0010.6010.6510.35143,546
Sep 20, 202410.5010.9010.4410.6510.35182,932
Sep 19, 2024 0.25 Dividend
Sep 19, 202410.0010.649.5610.5010.21843,908
Sep 18, 202410.6011.0010.0810.259.72143,185
Sep 17, 202410.2511.0010.0010.6010.05279,228
Sep 16, 202411.2511.5010.0010.259.721,815,264
Sep 13, 202411.7512.0011.1211.2510.67266,917
Sep 12, 202411.7511.6711.5011.7511.14251,511
Sep 11, 202412.0012.4411.7212.0011.3860,584
Sep 10, 202412.0012.4411.7212.0011.3811,316
Sep 9, 202412.0012.4411.7112.0011.3877,362
Sep 6, 202412.0012.4411.5012.0011.3880,404
Sep 5, 202412.0012.3511.8212.0011.3823,029
Sep 4, 202412.5012.9411.5012.0011.38413,749
Sep 3, 202412.5013.0012.1012.5011.85110,901
Sep 2, 202412.5012.5912.0812.5011.85308,166
Aug 30, 202412.5012.8712.1512.5011.85398,097
Aug 29, 202412.0012.5011.5012.2511.62302,410
Aug 28, 202412.0012.4911.5012.0011.38140,520
Aug 27, 202412.0012.2011.8912.0011.38116,390
Aug 23, 202412.0012.2012.2012.0011.38778
Aug 22, 202412.0012.5011.5012.0011.38638
Aug 21, 202412.0012.3011.8212.0011.38222,075
Aug 20, 202411.8512.0011.5012.0011.38210,152
Aug 19, 202411.8511.9711.8511.8511.24139,918
Aug 16, 202411.8511.9911.7011.8511.2482,392
Aug 15, 202412.1012.0011.8811.8511.2477,551
Aug 14, 202412.2513.0011.5812.1011.48122,782
Aug 13, 202412.2512.4911.5012.2511.62438,870
Aug 12, 202412.2512.4411.5012.2511.62467,903
Aug 9, 202412.2513.0011.8612.2511.6252,016
Aug 8, 202412.5013.0012.1512.2511.6249,929
Aug 7, 202412.0012.5511.5012.5011.85241,189
Aug 6, 202411.5012.0011.3812.0011.3858,786
Aug 5, 202412.0012.2511.0011.5010.91585,886
Aug 2, 202412.2512.4912.0012.2511.62101,332
Aug 1, 202412.2512.4012.0212.4011.76256,202
Jul 31, 202412.0012.4412.0012.2511.62121,751
Jul 30, 202412.0012.0011.5012.0011.38216,790
Jul 29, 202412.7513.0011.6312.0011.38516,307
Jul 26, 202412.7513.4912.1912.7512.0955,551
Jul 25, 202412.7512.2312.2312.7512.0940,872
Jul 24, 202412.7513.5012.0012.7512.09267
Jul 23, 202412.7513.2213.2212.7512.0925,038
Jul 22, 202412.7513.2412.1512.7512.09149,814
Jul 19, 202412.7513.5012.2612.7512.0984,441
Jul 18, 202412.0013.0012.0012.5011.85231,048
Jul 17, 202411.7512.5011.5012.0011.38120,003
Jul 16, 202412.5012.9411.5311.7511.141,058,573
Jul 15, 202413.6514.3011.0312.5011.852,643,172
Jul 12, 202413.0014.3013.0013.6512.95236,059
Jul 11, 202413.0013.5013.0013.0012.33234,386
Jul 10, 202413.5014.0012.6513.0012.33331,516
Jul 9, 202413.5014.0012.5713.5012.80325,617
Jul 8, 202413.5014.0013.0013.5012.80154,834
Jul 5, 202412.5014.5012.8914.3013.56865,555
Jul 4, 202412.5013.0012.0012.5011.85130,480
Jul 3, 202412.5013.0012.4112.5011.85115,347
Jul 2, 202412.5013.0012.4012.5011.8562,070
Jul 1, 202412.1512.9012.0012.5011.85297,071
Jun 28, 202412.1512.4912.0012.1511.52224,883
Jun 27, 202412.2512.5011.8012.1511.52107,659
Jun 26, 202412.2512.2912.0012.2511.62725,663
Jun 25, 202412.2512.2412.0212.2511.6227,357
Jun 24, 202412.2512.3012.0012.2511.62488,746
Jun 21, 202412.5012.3412.0012.2511.62116,207
Jun 20, 202412.5013.0012.0512.5011.85300,217
Jun 19, 202413.0013.0012.2612.5011.85105,761
Jun 18, 202413.2513.3712.7013.0012.33192,353
Jun 17, 202413.5013.5012.7013.2512.57250,171
Jun 14, 202413.6013.3013.2013.5012.80200,862
Jun 13, 202413.6014.0013.2013.6012.90744,116
Jun 12, 202413.6014.0013.3513.6012.9054,601
Jun 11, 202413.6013.7413.2013.2012.5272,377
Jun 10, 202413.7513.5413.5413.7513.0485,000
Jun 7, 202413.7514.0013.5213.7513.04236,470
Jun 6, 202413.7513.8513.5013.7513.04793,638
Jun 5, 202413.7514.0013.3013.7513.04227,273
Jun 4, 202414.0013.8913.2013.2012.5274,634
Jun 3, 202414.0014.0013.5014.0013.28272,461
May 31, 202414.0014.3413.6014.0013.28192,775
May 30, 202414.0014.3413.5014.0013.2869,387
May 29, 202414.0014.4413.5014.0013.28227,170
May 28, 202413.5014.5013.0014.0013.281,058,591
May 24, 202413.5013.9513.0013.5012.80184,506
May 23, 202413.5013.7013.0013.5012.8085,487
May 22, 202413.7513.7513.0113.5012.80282,308
May 21, 202414.0015.0013.5013.7513.041,354,695
May 20, 202412.5014.4812.2013.8013.091,903,828
May 17, 202411.5013.0011.0012.5011.851,387,955
May 16, 202411.5011.8911.4111.5010.9199,137
May 15, 202411.5011.8311.4111.5010.91209,297
May 14, 202411.5012.0011.3211.5010.91195,585
May 13, 202411.5011.8011.2711.5010.91289,320
May 10, 202411.2511.5011.0011.5010.91239,565
May 9, 202411.2511.4811.0011.2510.67272,682
May 8, 202411.2511.5011.0011.2510.67172,359
May 7, 202411.0011.5010.8011.2510.67235,940
May 3, 202411.0011.4910.5411.0010.43157,746
May 2, 202411.0011.4910.5011.0010.43532,796
May 1, 202410.7511.4510.5011.0010.43713,711
Apr 30, 202411.0011.2510.5510.7510.20510,268
Apr 29, 202411.0011.5010.7611.0010.43193,798
Apr 26, 202410.5011.0010.0011.0010.43104,670
Apr 25, 202410.4011.0010.5010.509.96112,416
Apr 24, 202410.3010.8010.0010.409.86582,777
Apr 23, 202410.3010.749.8010.309.77521,658
Apr 22, 202410.4010.7410.0010.309.77189,325
Apr 19, 202410.3010.6910.0010.409.86638,356
Apr 18, 202410.9011.2810.0010.409.86986,135
Apr 17, 202410.9011.3010.9010.9010.3428,752
Apr 16, 202411.7511.8710.6510.9010.34314,093
Apr 15, 202411.5012.0011.5011.7511.14314,244
Apr 12, 202411.0512.0010.7611.5010.91794,230
Apr 11, 202410.7511.4510.6011.0510.48463,581
Apr 10, 202410.7511.0010.5010.7510.20223,678
Apr 9, 202411.0010.9810.5011.0010.43372,067
Apr 8, 202411.0011.4510.5611.0010.4368,501
Apr 5, 202411.5011.5410.5011.0010.43559,345
Apr 4, 20249.2511.7011.3511.5010.915,594,962
Apr 3, 20248.658.848.368.658.20108,460
Apr 2, 20248.509.008.348.658.20211,949
Mar 28, 20248.458.988.208.508.06820,684
Mar 27, 20249.009.008.108.458.01813,774
Mar 26, 20249.009.458.769.008.54298,081
Mar 25, 20249.259.508.659.509.01400,591
Mar 22, 20249.359.509.009.258.77440,198
Mar 21, 20249.759.709.209.358.87386,536
Mar 20, 20249.8010.009.509.609.10235,998
Mar 19, 20249.809.779.629.809.29124,727
Mar 18, 20249.8510.009.509.809.29329,494
Mar 15, 20249.859.889.739.859.3471,660
Mar 14, 20249.859.829.709.859.34138,703
Mar 13, 20249.859.879.719.859.3445,743
Mar 12, 20249.859.729.729.859.3415,218
Mar 11, 202410.1010.009.729.859.34177,810
Mar 8, 20249.8510.009.7010.109.58174,354
Mar 7, 20249.8510.109.709.859.34446,694
Mar 6, 20249.859.859.709.859.34164,458
Mar 5, 202410.2510.509.509.859.34963,601
Mar 4, 202410.5010.9610.0010.259.72171,454
Mar 1, 202410.5010.499.769.769.2659,794
Feb 29, 202410.5010.8010.0010.009.4880,823
Feb 28, 202410.5010.9410.3010.509.96269,220
Feb 27, 202410.5010.9810.0010.509.96684,055
Feb 26, 202410.5011.5010.0010.509.96117,642
Feb 23, 202410.5011.0010.0010.509.9663,090
Feb 22, 202410.5010.9810.1610.509.96134,548
Feb 21, 202410.5011.0010.1610.509.9641,996
Feb 20, 20249.7511.009.1511.0010.43298,602
Feb 19, 202410.7510.609.779.759.25225,072
Feb 16, 202410.7510.3010.3010.7510.2075,450
Feb 15, 202410.7510.8910.2610.7510.20132,743
Feb 14, 202410.5011.259.8010.7510.2065,321
Feb 13, 202411.0010.7510.0010.509.96123,520
Feb 12, 202410.5011.0010.0011.0010.433,793,481
Feb 9, 202410.5010.9810.0010.509.96154,232
Feb 8, 202410.5010.7810.0010.509.96226,409
Feb 7, 202410.5010.9010.0010.509.96303,229
Feb 6, 202410.5010.9810.1610.509.96323,987
Feb 5, 202410.2510.8010.0010.509.96391,881
Feb 2, 202411.0011.009.9910.259.72754,738
Feb 1, 202411.0011.3010.5611.0010.43133,384
Jan 31, 202411.5011.3510.7511.0010.43221,938
Jan 30, 202411.5011.7011.3511.5010.9115,812
Jan 29, 202411.7512.0011.0011.5010.91234,986
Jan 26, 202411.0012.0010.8111.7511.14399,779
Jan 25, 202410.2011.009.7010.8510.29411,305
Jan 24, 20249.7510.359.0110.209.67614,049
Jan 23, 202410.2510.009.509.759.25256,612
Jan 22, 202410.5010.489.8010.259.72173,491