1. Share Prices

  2. Cavendish PLC (CAV)

9.50p+0.00 (+0.00%)05 Dec 2025, 16:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cavendish PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20259.50p10.00p9.00p9.50p130,031
Dec 4, 20259.50p10.00p9.35p9.50p167,047
Dec 3, 20259.50p10.00p9.05p9.50p56,164
Dec 2, 20259.50p10.00p9.00p9.50p279,373
Dec 1, 20259.50p10.00p9.00p9.50p290,964
Nov 28, 20259.50p10.00p9.50p9.50p6,681
Nov 27, 20259.50p10.00p9.16p9.50p94,986
Nov 26, 20259.50p10.00p9.16p9.50p111,867
Nov 25, 20259.50p9.59p9.00p9.50p833,795
Nov 24, 20259.50p10.00p9.15p9.50p352,299
Nov 21, 20259.50p10.00p9.00p9.50p171,606
Nov 20, 202510.10p10.50p9.22p9.50p767,587
Nov 19, 202510.25p10.50p10.00p10.25p466,387
Nov 18, 202510.25p10.50p10.00p10.25p676,540
Nov 17, 202510.50p11.00p10.00p10.25p453,612
Nov 14, 202510.50p11.00p10.06p10.50p61,813
Nov 13, 202510.50p11.00p10.05p10.50p68,969
Nov 12, 202510.50p11.00p10.00p10.50p346,909
Nov 11, 202510.50p11.00p10.12p10.50p177,889
Nov 10, 202510.25p10.50p10.00p10.50p375,937
Nov 7, 202510.50p11.00p10.06p10.25p478,777
Nov 6, 202510.50p11.00p10.15p10.50p262,329
Nov 5, 202510.60p11.00p10.00p10.50p94,006
Nov 4, 202510.60p11.00p10.20p10.60p194,154
Nov 3, 202510.60p11.00p10.52p10.60p107,615
Oct 31, 202510.60p11.00p10.20p10.60p192,249
Oct 30, 202510.50p10.74p10.18p10.60p733,314
Oct 29, 202510.55p10.50p10.03p10.25p1,009,462
Oct 28, 202510.25p11.00p10.00p10.55p565,589
Oct 27, 202510.75p10.97p10.00p10.25p696,580
Oct 24, 202510.75p10.99p10.51p10.75p179,070
Oct 23, 202510.90p11.26p10.50p10.75p324,764
Oct 22, 202510.90p11.30p10.50p10.90p169,634
Oct 21, 202510.90p10.98p10.98p10.90p5,883
Oct 20, 202511.00p11.30p10.66p10.90p88,040
Oct 17, 202511.10p11.50p10.70p11.00p212,973
Oct 16, 202510.85p11.50p10.89p11.10p349,229
Oct 15, 202510.75p11.00p10.50p10.85p519,945
Oct 14, 202510.25p11.00p9.50p10.75p2,052,215
Oct 13, 202510.35p10.70p10.03p10.25p581,763
Oct 10, 202510.65p11.00p10.30p10.40p534,761
Oct 9, 202510.65p10.64p10.42p10.65p82,857
Oct 8, 202510.65p11.00p10.31p10.65p139,999
Oct 7, 202510.75p11.00p10.27p10.65p352,148
Oct 6, 202511.25p11.50p9.66p10.75p3,053,950
Oct 3, 202511.45p0.00p0.00p11.45p0
Oct 2, 202511.45p11.70p11.30p11.45p129,560
Oct 1, 202512.00p12.00p11.00p11.45p2,122,492
Sep 30, 202512.10p12.50p11.55p12.00p121,422
Sep 29, 202512.10p12.50p11.70p12.00p393,577
123456
Showing 1 to 50 of 253

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.