1. Share Prices

  2. Cavendish Financial PLC (CAV)

11.38p+0.13 (+1.16%)10 May 2024, 08:41
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
May 9, 202411.25p11.47p11.00p11.25p272,682
May 8, 202411.25p11.50p11.00p11.25p172,359
May 7, 202411.00p11.50p10.80p11.25p235,940
May 3, 202411.00p11.49p10.54p11.00p157,746
May 2, 202411.00p11.49p10.50p11.00p532,796
May 1, 202410.75p11.45p10.50p11.00p713,711
Apr 30, 202411.00p11.25p10.55p10.75p510,268
Apr 29, 202411.00p11.50p10.76p11.00p193,798
Apr 26, 202410.50p11.00p10.00p11.00p104,670
Apr 25, 202410.40p11.00p10.50p10.50p112,416
Apr 24, 202410.30p10.80p10.00p10.40p582,777
Apr 23, 202410.30p10.74p9.80p10.30p521,658
Apr 22, 202410.40p10.74p10.00p10.30p189,325
Apr 19, 202410.30p10.69p10.00p10.40p638,356
Apr 18, 202410.90p11.28p10.00p10.40p986,135
Apr 17, 202410.90p11.30p10.90p10.90p28,752
Apr 16, 202411.75p11.87p10.65p10.90p314,093
Apr 15, 202411.50p12.00p11.50p11.75p314,244
Apr 12, 202411.05p12.00p10.76p11.50p794,230
Apr 11, 202410.75p11.45p10.60p11.05p463,581
Apr 10, 202410.75p11.00p10.50p10.75p223,678
Apr 9, 202411.00p10.98p10.50p11.00p372,067
Apr 8, 202411.00p11.46p10.55p11.00p68,501
Apr 5, 202411.50p11.54p10.50p11.00p559,345
Apr 4, 20249.25p11.70p11.35p11.50p5,594,962
Apr 3, 20248.65p8.84p8.36p8.65p108,460
Apr 2, 20248.50p9.00p8.34p8.65p211,949
Mar 28, 20248.45p8.98p8.20p8.50p820,684
Mar 27, 20249.00p9.00p8.10p8.45p813,774
Mar 26, 20249.00p9.45p8.76p9.00p298,081
Mar 25, 20249.25p9.50p8.65p9.50p400,591
Mar 22, 20249.35p9.50p9.00p9.25p440,198
Mar 21, 20249.75p9.70p9.20p9.35p386,536
Mar 20, 20249.80p10.00p9.50p9.60p235,998
Mar 19, 20249.80p9.77p9.62p9.80p124,727
Mar 18, 20249.85p10.00p9.50p9.80p329,494
Mar 15, 20249.85p9.88p9.73p9.85p71,660
Mar 14, 20249.85p9.82p9.70p9.85p138,703
Mar 13, 20249.85p9.87p9.71p9.85p45,743
Mar 12, 20249.85p9.72p9.72p9.85p15,218
Mar 11, 202410.10p10.00p9.72p9.85p177,810
Mar 8, 20249.85p10.00p9.70p10.10p174,354
Mar 7, 20249.85p10.10p9.70p9.85p446,694
Mar 6, 20249.85p9.86p9.70p9.85p164,458
Mar 5, 202410.25p10.50p9.50p9.85p963,601
Mar 4, 202410.50p10.96p10.00p10.25p171,454
Mar 1, 202410.50p10.49p9.76p9.76p59,794
Feb 29, 202410.50p10.80p10.00p10.00p80,823
Feb 28, 202410.50p10.94p10.30p10.50p269,220
Feb 27, 202410.50p10.98p10.00p10.50p684,055
12345
Showing 1 to 50 of 250

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Crest Nicholson Holdings PLC207.404.01
Watches Of Switzerland Group PLC348.003.33
Marshalls PLC301.503.08
Trainline PLC334.002.96
Future PLC797.502.90
Tui AG584.002.37

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
C&C Group PLC166.40-3.14
Plus500 LTD2,202.08-1.96
Trustpilot Group PLC209.00-1.88
Aston Martin Lagonda Global Holdings PLC134.50-1.10
Dr. Martens PLC77.55-1.08