1. Share Prices

  2. Cadence Minerals PLC (KDNC)

3.50p+0.00 (+0.00%)11 Dec 2025, 14:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cadence Minerals PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 10, 20253.60p3.70p3.30p3.50p1,697,209
Dec 9, 20253.30p4.00p3.30p3.60p1,552,204
Dec 8, 20253.45p3.60p3.30p3.50p1,104,946
Dec 5, 20253.55p3.70p3.30p3.45p1,291,859
Dec 4, 20253.75p3.88p3.40p3.55p1,152,240
Dec 3, 20253.45p4.00p3.30p3.75p1,252,680
Dec 2, 20253.85p4.00p3.30p3.45p4,990,463
Dec 1, 20253.75p4.40p3.60p3.90p5,832,892
Nov 28, 20253.60p3.80p3.50p3.76p1,382,872
Nov 27, 20253.70p3.90p3.50p3.60p2,695,486
Nov 26, 20253.80p3.86p3.50p3.70p6,255,709
Nov 25, 20253.95p4.20p3.60p3.80p3,604,305
Nov 24, 20253.80p4.00p3.51p3.99p3,635,436
Nov 21, 20254.25p4.95p3.50p3.80p5,304,584
Nov 20, 20254.50p4.70p4.00p4.25p2,675,239
Nov 19, 20254.75p5.20p4.26p4.50p5,505,300
Nov 18, 20254.75p5.20p4.10p4.49p6,471,027
Nov 17, 20253.95p4.90p3.80p4.75p8,514,298
Nov 14, 20253.60p4.20p3.50p3.95p10,779,081
Nov 13, 20253.55p3.70p3.41p3.55p488,022
Nov 12, 20253.61p3.85p3.40p3.55p2,172,339
Nov 11, 20253.45p3.90p3.30p3.65p2,160,946
Nov 10, 20253.45p3.59p3.30p3.30p908,757
Nov 7, 20253.30p3.50p3.20p3.45p1,924,168
Nov 6, 20253.45p3.60p3.20p3.30p1,448,253
Nov 5, 20253.55p3.70p3.40p3.45p1,351,632
Nov 4, 20253.65p3.90p3.20p3.55p3,176,536
Nov 3, 20253.75p3.90p3.60p3.90p770,398
Oct 31, 20253.45p3.90p3.30p3.75p2,231,604
Oct 30, 20253.80p3.80p3.20p3.45p3,019,682
Oct 29, 20253.60p3.80p3.30p3.55p2,093,828
Oct 28, 20253.70p3.80p3.22p3.60p3,625,715
Oct 27, 20253.90p4.00p3.50p3.70p5,873,836
Oct 24, 20254.00p4.10p3.63p3.90p3,225,318
Oct 23, 20253.95p4.20p3.80p4.00p2,602,899
Oct 22, 20254.10p4.30p3.81p3.95p3,537,703
Oct 21, 20253.90p4.50p3.70p4.10p5,800,830
Oct 20, 20254.15p4.30p3.80p3.90p2,471,080
Oct 17, 20254.00p4.30p3.50p4.15p9,849,668
Oct 16, 20254.05p4.30p3.80p4.00p1,544,358
Oct 15, 20254.05p4.20p3.60p4.00p4,231,325
Oct 14, 20254.00p4.30p3.80p4.10p2,684,194
Oct 13, 20254.10p4.30p3.80p4.00p3,390,307
Oct 10, 20254.59p4.70p3.80p3.95p4,817,343
Oct 9, 20254.45p4.80p4.30p4.55p4,987,693
Oct 8, 20254.75p5.00p4.30p4.50p4,298,902
Oct 7, 20255.10p5.13p4.30p4.75p4,886,168
Oct 6, 20254.75p5.50p4.50p5.10p19,690,125
Oct 3, 20253.95p5.00p3.60p4.70p17,011,884
Oct 2, 20254.25p4.40p3.60p3.95p12,034,807
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
Rs Group PLC639.505.62
The Magnum Ice Cream Company N.V.1,179.805.06
Ashtead Group PLC4,960.003.66
Wpp PLC325.002.17
Sdcl Efficiency Income Trust PLC51.672.73
Foresight Group Holdings Limited418.002.45

Fallers

CompanyPrice% Chg
Ocado Group PLC216.30-7.96
Ceres Power Holdings PLC289.20-6.29
International Personal Finance PLC206.25-3.85
Zigup PLC382.00-3.29
Gamma Communications PLC891.52-2.89
Sirius Real Estate LD91.15-2.83