Colefax Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 890.00 | 890.00 | 890.00 | 890.00 | 876.35 | 0 |
| 2024-08-30 | 890.00 | 890.00 | 890.00 | 890.00 | 876.35 | 0 |
| 2024-08-29 | 890.00 | 890.00 | 890.00 | 890.00 | 876.35 | 0 |
| 2024-08-28 | 890.00 | 890.00 | 890.00 | 890.00 | 876.35 | 0 |
| 2024-08-27 | 890.00 | 890.00 | 890.00 | 890.00 | 876.35 | 0 |
| 2024-08-23 | 890.00 | 915.00 | 890.00 | 890.00 | 876.35 | 1,500 |
| 2024-08-22 | 890.00 | 900.00 | 890.00 | 890.00 | 876.35 | 1,000 |
| 2024-08-21 | 860.00 | 880.00 | 835.67 | 860.00 | 846.81 | 5,780 |
| 2024-08-20 | 860.00 | 860.00 | 833.60 | 860.00 | 846.81 | 2,000 |
| 2024-08-19 | 860.00 | 860.00 | 831.00 | 860.00 | 846.81 | 2,573 |
| 2024-08-16 | 865.00 | 865.00 | 840.00 | 865.00 | 851.73 | 1,697 |
| 2024-08-15 | 865.00 | 865.00 | 847.00 | 865.00 | 851.73 | 1,000 |
| 2024-08-14 | 865.00 | 865.00 | 852.45 | 865.00 | 851.73 | 1,000 |
| 2024-08-13 | 865.00 | 865.00 | 840.00 | 865.00 | 851.73 | 1,240 |
| 2024-08-12 | 865.00 | 865.00 | 840.00 | 865.00 | 851.73 | 1,000 |
| 2024-08-09 | 865.00 | 865.00 | 840.00 | 865.00 | 851.73 | 1,250 |
| 2024-08-08 | 865.00 | 865.00 | 865.00 | 865.00 | 851.73 | 0 |
| 2024-08-07 | 865.00 | 865.00 | 840.00 | 865.00 | 851.73 | 272 |
| 2024-08-06 | 865.00 | 865.00 | 840.00 | 865.00 | 851.73 | 1,500 |
| 2024-08-05 | 865.00 | 865.00 | 840.00 | 865.00 | 851.73 | 2,172 |
| 2024-08-02 | 870.00 | 870.00 | 854.00 | 870.00 | 856.65 | 1,000 |
| 2024-08-01 | 870.00 | 870.00 | 842.00 | 870.00 | 856.65 | 2,720 |
| 2024-07-31 | 845.00 | 870.00 | 840.00 | 870.00 | 856.65 | 2,060 |
| 2024-07-30 | 855.00 | 855.00 | 855.00 | 855.00 | 841.88 | 0 |
| 2024-07-29 | 855.00 | 855.00 | 855.00 | 855.00 | 841.88 | 0 |
| 2024-07-26 | 855.00 | 855.00 | 855.00 | 855.00 | 841.88 | 0 |
| 2024-07-25 | 855.00 | 855.00 | 855.00 | 855.00 | 841.88 | 0 |
| 2024-07-24 | 855.00 | 855.00 | 855.00 | 855.00 | 841.88 | 0 |
| 2024-07-23 | 855.00 | 855.00 | 855.00 | 855.00 | 841.88 | 0 |
| 2024-07-22 | 855.00 | 855.00 | 830.00 | 855.00 | 841.88 | 867 |
| 2024-07-19 | 860.00 | 860.00 | 860.00 | 860.00 | 846.81 | 0 |
| 2024-07-18 | 860.00 | 860.00 | 860.00 | 860.00 | 846.81 | 0 |
| 2024-07-17 | 860.00 | 860.00 | 860.00 | 860.00 | 846.81 | 800 |
| 2024-07-16 | 880.00 | 880.00 | 880.00 | 880.00 | 866.50 | 0 |
| 2024-07-15 | 880.00 | 880.00 | 880.00 | 880.00 | 866.50 | 0 |
| 2024-07-12 | 895.00 | 915.00 | 860.00 | 880.00 | 866.50 | 13,009 |
| 2024-07-11 | 895.00 | 895.00 | 895.00 | 895.00 | 881.27 | 0 |
| 2024-07-10 | 895.00 | 916.00 | 895.00 | 895.00 | 881.27 | 3,599 |
| 2024-07-09 | 895.00 | 896.40 | 895.00 | 895.00 | 881.27 | 5 |
| 2024-07-08 | 895.00 | 895.00 | 895.00 | 895.00 | 881.27 | 4 |
| 2024-07-05 | 890.00 | 890.00 | 890.00 | 890.00 | 876.35 | 0 |
| 2024-07-04 | 890.00 | 890.00 | 890.00 | 890.00 | 876.35 | 0 |
| 2024-07-03 | 890.00 | 890.00 | 890.00 | 890.00 | 876.35 | 500 |
| 2024-07-02 | 885.00 | 917.00 | 850.00 | 885.00 | 871.42 | 3,108 |
| 2024-07-01 | 875.00 | 900.00 | 875.00 | 875.00 | 861.58 | 555 |
| 2024-06-28 | 875.00 | 899.00 | 875.00 | 875.00 | 861.58 | 1,200 |
| 2024-06-27 | 872.50 | 880.00 | 872.50 | 875.00 | 861.58 | 762 |
| 2024-06-26 | 855.00 | 855.00 | 855.00 | 855.00 | 841.88 | 0 |
| 2024-06-25 | 855.00 | 855.00 | 855.00 | 855.00 | 841.88 | 0 |
| 2024-06-24 | 855.00 | 855.00 | 855.00 | 855.00 | 841.88 | 0 |
| 2024-06-21 | 855.00 | 855.00 | 855.00 | 855.00 | 841.88 | 0 |
| 2024-06-20 | 855.00 | 855.00 | 855.00 | 855.00 | 841.88 | 0 |
| 2024-06-19 | 855.00 | 855.00 | 855.00 | 855.00 | 841.88 | 0 |
| 2024-06-18 | 855.00 | 855.00 | 855.00 | 855.00 | 841.88 | 0 |
| 2024-06-17 | 855.00 | 877.00 | 855.00 | 855.00 | 841.88 | 431 |
| 2024-06-14 | 855.00 | 855.00 | 855.00 | 855.00 | 841.88 | 0 |
| 2024-06-13 | 855.00 | 862.50 | 855.00 | 855.00 | 841.88 | 56 |
| 2024-06-12 | 855.00 | 855.00 | 855.00 | 855.00 | 841.88 | 0 |
| 2024-06-11 | 855.00 | 856.00 | 855.00 | 855.00 | 841.88 | 116 |
| 2024-06-10 | 850.00 | 856.00 | 850.00 | 850.00 | 836.96 | 128 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0330 GBP |
| 2026-03-12 | 0.0300 GBP |
| 2025-09-11 | 0.0310 GBP |
| 2025-03-06 | 0.0280 GBP |
| 2024-09-12 | 0.0290 GBP |
| 2024-03-07 | 0.0270 GBP |
| 2023-09-14 | 0.0280 GBP |
| 2023-03-09 | 0.0260 GBP |
| 2022-09-15 | 0.0270 GBP |
| 2022-03-17 | 0.0250 GBP |
| 2020-03-12 | 0.0260 GBP |
| 2019-09-12 | 0.0270 GBP |
| 2019-03-14 | 0.0250 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.