Dark

CAV
CAVENDISH PLC
stock LSE

Inactive

Jul 25, 2024

12.75GBX0.000%(0.00)40,872

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-25	12.7500	12.7500	12.7500	12.7500	0.000%	40,872	0.000%
2024-07-24	12.7500	12.7500	12.7500	12.7500	0.000%	267	0.000%
2024-07-23	12.7500	12.7500	12.7500	12.7500	0.000%	25,038	0.000%
2024-07-22	12.7500	12.7500	12.7500	12.7500	0.000%	149,814	0.000%
2024-07-19	12.7500	12.7500	12.7500	12.7500	+2.000%	84,441	0.000%
2024-07-18	12.0000	12.5000	12.0000	12.5000	+4.167%	231,048	+2.000%
2024-07-17	11.7500	12.0000	11.7500	12.0000	+2.128%	120,003	+6.250%
2024-07-16	12.5000	12.5000	11.5000	11.7500	-6.000%	1,058,573	+8.511%
2024-07-15	13.6500	13.0000	11.2500	12.5000	-3.846%	2,643,172	+2.000%
2024-07-10	13.5000	13.5000	13.0000	13.0000	-3.704%	331,516	-1.923%
2024-07-09	13.5000	13.5000	13.5000	13.5000	0.000%	325,617	-5.556%
2024-07-08	13.5000	13.5000	13.5000	13.5000	-5.594%	154,834	-5.556%
2024-07-05	12.5000	14.3000	14.3000	14.3000	+14.400%	865,555	-10.839%
2024-07-04	12.5000	12.5000	12.5000	12.5000	0.000%	130,480	+2.000%
2024-07-03	12.5000	12.5000	12.5000	12.5000	0.000%	115,347	+2.000%
2024-07-02	12.5000	12.5000	12.5000	12.5000	0.000%	62,070	+2.000%
2024-07-01	12.1500	12.5000	12.1500	12.5000	+2.881%	297,071	+2.000%
2024-06-28	12.1500	12.1500	12.1500	12.1500	0.000%	224,883	+4.938%
2024-06-27	12.2500	12.2500	12.1500	12.1500	-0.816%	107,659	+4.938%
2024-06-26	12.2500	12.2500	12.2500	12.2500	0.000%	725,663	+4.082%
2024-06-25	12.2500	12.2500	12.2500	12.2500	0.000%	27,357	+4.082%
2024-06-24	12.2500	12.2500	12.2500	12.2500	0.000%	488,746	+4.082%
2024-06-21	12.5000	12.5000	12.2500	12.2500	-2.000%	116,207	+4.082%
2024-06-20	12.5000	12.5000	12.2500	12.5000	0.000%	300,217	+2.000%
2024-06-19	13.0000	13.0000	12.5000	12.5000	-3.846%	105,761	+2.000%
2024-06-18	13.2500	13.2500	13.0000	13.0000	-1.887%	192,353	-1.923%
2024-06-17	13.5000	12.7000	12.7000	13.2500	-1.852%	250,171	-3.774%
2024-06-14	13.6000	13.6000	13.5000	13.5000	-0.735%	200,862	-5.556%
2024-06-13	13.6000	13.6000	13.3000	13.6000	0.000%	744,116	-6.250%
2024-06-12	13.6000	14.0000	13.6000	13.6000	+3.030%	54,601	-6.250%
2024-06-11	13.6000	13.2000	13.2000	13.2000	-4.000%	72,377	-3.409%
2024-06-10	13.7500	13.7500	13.7500	13.7500	0.000%	85,000	-7.273%
2024-06-07	13.7500	13.7500	13.7500	13.7500	0.000%	236,470	-7.273%
2024-06-06	13.7500	13.7500	13.7500	13.7500	0.000%	793,638	-7.273%
2024-06-05	13.7500	13.7500	13.3000	13.7500	+4.167%	227,273	-7.273%
2024-06-04	14.0000	13.2000	13.2000	13.2000	-5.714%	74,634	-3.409%
2024-06-03	14.0000	14.0000	13.7500	14.0000	0.000%	272,461	-8.929%
2024-05-31	14.0000	14.0000	14.0000	14.0000	0.000%	192,775	-8.929%
2024-05-30	14.0000	14.0000	14.0000	14.0000	0.000%	69,387	-8.929%
2024-05-29	14.0000	14.0000	14.0000	14.0000	0.000%	227,170	-8.929%
2024-05-28	13.5000	14.2500	13.5000	14.0000	+3.704%	1,058,591	-8.929%
2024-05-24	13.5000	13.5000	13.5000	13.5000	0.000%	184,506	-5.556%
2024-05-23	13.5000	13.5000	13.5000	13.5000	0.000%	85,487	-5.556%
2024-05-22	13.7500	13.7500	13.5000	13.5000	-1.818%	282,308	-5.556%
2024-05-21	14.0000	14.7500	13.7500	13.7500	-0.362%	1,354,695	-7.273%
2024-05-20	12.2000	13.8000	12.2000	13.8000	+10.400%	1,903,828	-7.609%
2024-05-17	11.5000	13.0000	11.5000	12.5000	+8.696%	1,387,955	+2.000%
2024-05-16	11.5000	11.5000	11.5000	11.5000	0.000%	99,137	+10.870%
2024-05-15	11.5000	11.5000	11.5000	11.5000	0.000%	209,297	+10.870%
2024-05-14	11.5000	11.5000	11.5000	11.5000	0.000%	195,585	+10.870%
2024-05-13	11.5000	11.5000	11.5000	11.5000	0.000%	289,320	+10.870%
2024-05-10	11.2500	11.5000	11.2500	11.5000	+2.222%	239,565	+10.870%
2024-05-09	11.2500	11.2500	11.2500	11.2500	0.000%	272,682	+13.333%
2024-05-08	11.2500	11.2500	11.2500	11.2500	0.000%	172,359	+13.333%
2024-05-07	11.0000	11.2500	11.0000	11.2500	+2.273%	235,940	+13.333%
2024-05-02	11.0000	11.0000	11.0000	11.0000	0.000%	532,796	+15.909%
2024-05-01	10.7500	11.1000	10.7500	11.0000	+11,791.892%	713,711	+15.909%
2024-03-22	0.0935	0.0950	0.0925	0.0925	-1.070%	440,198	+13,683.784%
2024-03-21	0.0975	0.0960	0.0920	0.0935	-2.604%	386,536	+13,536.364%
2024-03-20	0.0980	0.0980	0.0960	0.0960	-2.041%	235,998	+13,181.250%
2024-03-19	0.0980	0.0980	0.0980	0.0980	0.000%	124,727	+12,910.204%
2024-03-18	0.0985	0.0985	0.0975	0.0980	-0.508%	329,494	+12,910.204%
2024-03-15	0.0985	0.0985	0.0985	0.0985	0.000%	71,660	+12,844.162%
2024-03-14	0.0985	0.0985	0.0970	0.0985	0.000%	138,703	+12,844.162%
2024-03-13	0.0985	0.0985	0.0985	0.0985	0.000%	45,743	+12,844.162%
2024-03-12	0.0985	0.0985	0.0985	0.0985	0.000%	15,218	+12,844.162%
2024-03-11	0.1010	0.1010	0.0985	0.0985	-2.475%	177,810	+12,844.162%
2024-03-08	0.0985	0.1010	0.0985	0.1010	+2.538%	174,354	+12,523.762%
2024-03-07	0.0985	0.1010	0.0985	0.0985	0.000%	446,694	+12,844.162%
2024-03-06	0.0985	0.0985	0.0985	0.0985	0.000%	164,458	+12,844.162%
2024-03-05	0.1025	0.1025	0.0975	0.0985	-3.902%	963,601	+12,844.162%
2024-03-04	0.1050	0.1025	0.1000	0.1025	+5.020%	171,454	+12,339.024%
2024-03-01	0.1050	0.1050	0.0976	0.0976	-2.400%	59,794	+12,963.525%
2024-02-29	0.1050	0.1000	0.1000	0.1000	-4.762%	80,823	+12,650.000%
2024-02-28	0.1050	0.1050	0.1050	0.1050	0.000%	269,220	+12,042.857%
2024-02-27	0.1050	0.1050	0.1050	0.1050	0.000%	684,055	+12,042.857%
2024-02-26	0.1050	0.1150	0.1150	0.1050	0.000%	117,642	+12,042.857%
2024-02-23	0.1050	0.1050	0.1050	0.1050	0.000%	63,090	+12,042.857%
2024-02-22	0.1050	0.1050	0.1050	0.1050	0.000%	134,548	+12,042.857%
2024-02-21	0.1050	0.1100	0.1050	0.1050	-4.545%	41,996	+12,042.857%
2024-02-20	0.1050	0.1100	0.0975	0.1100	+12.821%	298,602	+11,490.909%
2024-02-19	0.1075	0.1075	0.0975	0.0975	-9.302%	225,072	+12,976.923%
2024-02-16	0.1075	0.1075	0.1075	0.1075	0.000%	75,450	+11,760.465%
2024-02-15	0.1075	0.1075	0.1075	0.1075	0.000%	132,743	+11,760.465%
2024-02-14	0.1050	0.1075	0.0980	0.1075	+2.381%	65,321	+11,760.465%
2024-02-13	0.1100	0.1075	0.1050	0.1050	-4.545%	123,520	+12,042.857%
2024-02-12	0.1050	0.1100	0.1050	0.1100	+4.762%	3,793,481	+11,490.909%
2024-02-09	0.1000	0.1050	0.1000	0.1050	0.000%	154,232	+12,042.857%
2024-02-08	0.1050	0.1050	0.1050	0.1050	0.000%	226,409	+12,042.857%
2024-02-07	0.1050	0.1050	0.1050	0.1050	0.000%	303,229	+12,042.857%
2024-02-06	0.1050	0.1050	0.1050	0.1050	0.000%	323,987	+12,042.857%
2024-02-05	0.1025	0.1050	0.1025	0.1050	+2.439%	391,881	+12,042.857%
2024-02-02	0.1100	0.1100	0.0975	0.1025	-6.818%	754,738	+12,339.024%
2024-02-01	0.1100	0.1100	0.1100	0.1100	0.000%	133,384	+11,490.909%
2024-01-31	0.1135	0.1150	0.1100	0.1100	-4.348%	221,938	+11,490.909%
2024-01-30	0.1150	0.1150	0.1150	0.1150	0.000%	15,812	+10,986.957%
2024-01-29	0.1175	0.1175	0.1150	0.1150	-2.128%	234,986	+10,986.957%
2024-01-26	0.1100	0.1175	0.1100	0.1175	+8.295%	399,779	+10,751.064%
2024-01-25	0.1020	0.1085	0.1020	0.1085	+11.282%	411,305	+11,651.152%
2024-01-23	0.1025	0.1025	0.0975	0.0975	-4.878%	256,612	+12,976.923%
2024-01-22	0.1050	0.1050	0.1025	0.1025	-2.381%	173,491	+12,339.024%
2024-01-19	0.1050	0.1050	0.1050	0.1050	0.000%	247,960	+12,042.857%
2024-01-18	0.1075	0.1075	0.1050	0.1050	-2.326%	219,016	+12,042.857%
2024-01-17	0.1100	0.1100	0.1075	0.1075	-2.273%	200,601	+11,760.465%
2024-01-16	0.1175	0.1175	0.1075	0.1100	-6.383%	657,346	+11,490.909%
2024-01-15	0.1200	0.1200	0.1175	0.1175	-2.083%	279,819	+10,751.064%
2024-01-12	0.1140	0.1225	0.1140	0.1200	+5.263%	559,522	+10,525.000%
2024-01-11	0.1200	0.1200	0.1125	0.1140	-5.000%	747,553	+11,084.211%
2024-01-10	0.1100	0.1200	0.1100	0.1200	+9.091%	344,868	+10,525.000%
2024-01-09	0.1100	0.1100	0.1090	0.1100	0.000%	362,157	+11,490.909%
2024-01-08	0.1225	0.1225	0.1100	0.1100	-10.204%	1,014,159	+11,490.909%
2024-01-05	0.1250	0.1250	0.1225	0.1225	-2.000%	513,174	+10,308.163%
2024-01-04	0.1275	0.1350	0.1250	0.1250	-1.961%	845,394	+10,100.000%
2024-01-03	0.1225	0.1275	0.1200	0.1275	+8.511%	573,187	+9,900.000%
2024-01-02	0.1200	0.1175	0.1175	0.1175	-5.242%	127,007	+10,751.064%
2023-12-29	0.1065	0.1240	0.1200	0.1240	+16.432%	1,007,110	+10,182.258%
2023-12-28	0.1065	0.1065	0.1065	0.1065	0.000%	403,466	+11,871.831%
2023-12-27	0.1065	0.1065	0.1065	0.1065	0.000%	345,335	+11,871.831%
2023-12-22	0.1090	0.1090	0.1065	0.1065	-2.294%	459,233	+11,871.831%
2023-12-21	0.1100	0.1125	0.1090	0.1090	-0.909%	987,270	+11,597.248%
2023-12-20	0.1025	0.1125	0.1050	0.1100	+7.317%	1,651,324	+11,490.909%
2023-12-19	0.0850	0.1040	0.0850	0.1025	+20.588%	7,240,019	+12,339.024%
2023-12-18	0.0850	0.0850	0.0800	0.0850	0.000%	115,393	+14,900.000%
2023-12-15	0.0815	0.0850	0.0815	0.0850	+4.294%	220,828	+14,900.000%
2023-12-14	0.0775	0.0815	0.0775	0.0815	+5.161%	238,709	+15,544.172%
2023-12-13	0.0775	0.0775	0.0736	0.0775	0.000%	240,341	+16,351.613%
2023-12-12	0.0775	0.0775	0.0775	0.0775	0.000%	79,208	+16,351.613%
2023-12-11	0.0785	0.0785	0.0750	0.0775	-1.274%	294,000	+16,351.613%
2023-12-08	0.0775	0.0785	0.0775	0.0785	+1.290%	121,831	+16,142.038%
2023-12-07	0.0775	0.0775	0.0775	0.0775	0.000%	263,218	+16,351.613%
2023-12-06	0.0775	0.0775	0.0775	0.0775	-3.125%	87,710	+16,351.613%
2023-12-05	0.0800	0.0800	0.0800	0.0800	0.000%	264,298	+15,837.500%
2023-12-04	0.0800	0.0800	0.0800	0.0800	0.000%	69,059	+15,837.500%
2023-12-01	0.0775	0.0800	0.0750	0.0800	+3.226%	199,505	+15,837.500%
2023-11-30	0.0775	0.0775	0.0775	0.0775	0.000%	141,424	+16,351.613%
2023-11-29	0.0775	0.0775	0.0775	0.0775	0.000%	3,300	+16,351.613%
2023-11-28	0.0790	0.0790	0.0775	0.0775	-1.899%	214,790	+16,351.613%
2023-11-27	0.0790	0.0790	0.0790	0.0790	0.000%	82,973	+16,039.241%
2023-11-24	0.0750	0.0790	0.0750	0.0790	+5.333%	350,448	+16,039.241%
2023-11-23	0.0750	0.0750	0.0750	0.0750	0.000%	916,437	+16,900.000%
2023-11-22	0.0750	0.0750	0.0750	0.0750	0.000%	103,471	+16,900.000%
2023-11-21	0.0750	0.0750	0.0750	0.0750	0.000%	230,820	+16,900.000%
2023-11-20	0.0725	0.0750	0.0725	0.0750	+3.448%	225,415	+16,900.000%
2023-11-17	0.0715	0.0725	0.0690	0.0725	+1.399%	606,134	+17,486.207%
2023-11-16	0.0715	0.0715	0.0715	0.0715	0.000%	331,161	+17,732.168%
2023-11-15	0.0715	0.0715	0.0700	0.0715	0.000%	1,491,510	+17,732.168%
2023-11-14	0.0715	0.0715	0.0715	0.0715	0.000%	319,859	+17,732.168%
2023-11-13	0.0725	0.0725	0.0715	0.0715	-1.379%	56,336	+17,732.168%
2023-11-10	0.0725	0.0725	0.0725	0.0725	0.000%	10,262	+17,486.207%
2023-11-09	0.0725	0.0725	0.0725	0.0725	0.000%	414,885	+17,486.207%
2023-11-08	0.0750	0.0750	0.0725	0.0725	-3.333%	174,218	+17,486.207%
2023-11-07	0.0750	0.0750	0.0746	0.0750	0.000%	194,482	+16,900.000%
2023-11-06	0.0750	0.0775	0.0698	0.0750	+7.450%	184,295	+16,900.000%
2023-11-03	0.0635	0.0750	0.0698	0.0698	+9.921%	651,575	+18,166.476%
2023-11-02	0.0625	0.0635	0.0625	0.0635	+1.600%	87,136	+19,978.740%
2023-11-01	0.0615	0.0630	0.0625	0.0625	+1.626%	356,496	+20,300.000%
2023-10-31	0.0605	0.0615	0.0605	0.0615	+1.653%	289,151	+20,631.707%
2023-10-30	0.0625	0.0625	0.0600	0.0605	-3.200%	96,506	+20,974.380%
2023-10-27	0.0635	0.0635	0.0625	0.0625	-1.575%	120,506	+20,300.000%
2023-10-26	0.0635	0.0635	0.0635	0.0635	0.000%	41,657	+19,978.740%
2023-10-25	0.0635	0.0635	0.0635	0.0635	0.000%	25,264	+19,978.740%
2023-10-24	0.0635	0.0635	0.0635	0.0635	0.000%	146,750	+19,978.740%
2023-10-23	0.0660	0.0660	0.0635	0.0635	-3.788%	258,434	+19,978.740%
2023-10-20	0.0660	0.0660	0.0635	0.0660	-2.077%	274,248	+19,218.182%
2023-10-19	0.0635	0.0660	0.0635	0.0674	0.000%	490,215	+18,816.914%
2023-10-18	0.0675	0.0674	0.0674	0.0674	-0.148%	152,488	+18,816.914%
2023-10-17	0.0675	0.0675	0.0675	0.0675	0.000%	149,888	+18,788.889%
2023-10-16	0.0675	0.0675	0.0675	0.0675	0.000%	80,667	+18,788.889%
2023-10-13	0.0675	0.0675	0.0675	0.0675	0.000%	205,968	+18,788.889%
2023-10-12	0.0675	0.0675	0.0675	0.0675	0.000%	72,385	+18,788.889%
2023-10-11	0.0660	0.0675	0.0660	0.0675	+2.273%	175,556	+18,788.889%
2023-10-10	0.0635	0.0660	0.0635	0.0660	-0.602%	348,856	+19,218.182%
2023-10-09	0.0695	0.0664	0.0635	0.0664	-4.460%	240,547	+19,101.807%
2023-10-06	0.0700	0.0700	0.0650	0.0695	-0.714%	458,725	+18,245.324%
2023-10-05	0.0725	0.0725	0.0675	0.0700	-3.448%	351,474	+18,114.286%
2023-10-04	0.0765	0.0765	0.0725	0.0725	-5.229%	102,342	+17,486.207%
2023-10-03	0.0765	0.0768	0.0765	0.0765	0.000%	134,216	+16,566.667%
2023-10-02	0.0768	0.0775	0.0765	0.0765	-1.290%	623,687	+16,566.667%
2023-09-29	0.0790	0.0790	0.0764	0.0775	0.000%	340,156	+16,351.613%

.dark-mode .f0bjZ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f0bjZ0{ color: #333333; background-color: white; border: 2px solid #333333; }CAVCAVENDISH PLCstock LSE

CAV
CAVENDISH PLC
stock LSE