Colefax Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 850.00 | 850.00 | 850.00 | 850.00 | 836.96 | 0 |
| 2024-06-06 | 850.00 | 850.00 | 850.00 | 850.00 | 836.96 | 0 |
| 2024-06-05 | 850.00 | 856.00 | 850.00 | 850.00 | 836.96 | 116 |
| 2024-06-04 | 850.00 | 850.00 | 850.00 | 850.00 | 836.96 | 0 |
| 2024-06-03 | 850.00 | 850.00 | 810.00 | 850.00 | 836.96 | 8,748 |
| 2024-05-31 | 845.00 | 850.00 | 845.00 | 845.00 | 832.04 | 800 |
| 2024-05-30 | 825.00 | 825.00 | 825.00 | 825.00 | 812.34 | 0 |
| 2024-05-29 | 825.00 | 850.00 | 825.00 | 825.00 | 812.34 | 128 |
| 2024-05-28 | 825.00 | 825.00 | 825.00 | 825.00 | 812.34 | 0 |
| 2024-05-24 | 810.00 | 840.00 | 806.00 | 825.00 | 812.34 | 455 |
| 2024-05-23 | 810.00 | 810.00 | 810.00 | 810.00 | 797.57 | 0 |
| 2024-05-22 | 810.00 | 810.00 | 810.00 | 810.00 | 797.57 | 0 |
| 2024-05-21 | 810.00 | 810.00 | 810.00 | 810.00 | 797.57 | 0 |
| 2024-05-20 | 810.00 | 810.00 | 791.55 | 810.00 | 797.57 | 252 |
| 2024-05-17 | 810.00 | 839.00 | 810.00 | 810.00 | 797.57 | 600 |
| 2024-05-16 | 810.00 | 830.00 | 810.00 | 810.00 | 797.57 | 119 |
| 2024-05-15 | 800.00 | 800.00 | 800.00 | 800.00 | 787.73 | 0 |
| 2024-05-14 | 800.00 | 800.00 | 800.00 | 800.00 | 787.73 | 0 |
| 2024-05-13 | 800.00 | 827.00 | 788.06 | 800.00 | 787.73 | 162 |
| 2024-05-10 | 800.00 | 800.00 | 800.00 | 800.00 | 787.73 | 0 |
| 2024-05-09 | 805.00 | 839.00 | 784.00 | 800.00 | 787.73 | 2,699 |
| 2024-05-08 | 805.00 | 805.00 | 782.06 | 805.00 | 792.65 | 280 |
| 2024-05-07 | 805.00 | 805.00 | 805.00 | 805.00 | 792.65 | 0 |
| 2024-05-03 | 805.00 | 839.00 | 805.00 | 805.00 | 792.65 | 58 |
| 2024-05-02 | 805.00 | 839.00 | 805.00 | 805.00 | 792.65 | 963 |
| 2024-05-01 | 805.00 | 805.00 | 805.00 | 805.00 | 792.65 | 0 |
| 2024-04-30 | 805.00 | 805.00 | 805.00 | 805.00 | 792.65 | 0 |
| 2024-04-29 | 805.00 | 805.00 | 780.06 | 805.00 | 792.65 | 499 |
| 2024-04-26 | 805.00 | 805.00 | 805.00 | 805.00 | 792.65 | 0 |
| 2024-04-25 | 805.00 | 805.00 | 805.00 | 805.00 | 792.65 | 0 |
| 2024-04-24 | 805.00 | 833.00 | 805.00 | 805.00 | 792.65 | 800 |
| 2024-04-23 | 805.00 | 805.00 | 805.00 | 805.00 | 792.65 | 0 |
| 2024-04-22 | 805.00 | 833.00 | 805.00 | 805.00 | 792.65 | 100 |
| 2024-04-19 | 805.00 | 805.00 | 805.00 | 805.00 | 792.65 | 0 |
| 2024-04-18 | 805.00 | 840.00 | 805.00 | 805.00 | 792.65 | 121 |
| 2024-04-17 | 805.00 | 805.00 | 805.00 | 805.00 | 792.65 | 0 |
| 2024-04-16 | 805.00 | 805.00 | 805.00 | 805.00 | 792.65 | 0 |
| 2024-04-15 | 805.00 | 839.00 | 805.00 | 805.00 | 792.65 | 1,126 |
| 2024-04-12 | 805.00 | 839.00 | 805.00 | 805.00 | 792.65 | 4 |
| 2024-04-11 | 805.00 | 829.00 | 805.00 | 805.00 | 792.65 | 21 |
| 2024-04-10 | 800.00 | 809.00 | 800.00 | 805.00 | 792.65 | 402 |
| 2024-04-09 | 775.00 | 800.00 | 775.00 | 775.00 | 763.11 | 500 |
| 2024-04-08 | 775.00 | 800.00 | 750.00 | 775.00 | 763.11 | 10,625 |
| 2024-04-05 | 775.00 | 775.00 | 771.00 | 775.00 | 763.11 | 500 |
| 2024-04-04 | 775.00 | 800.00 | 775.00 | 775.00 | 763.11 | 1,456 |
| 2024-04-03 | 775.00 | 775.00 | 763.55 | 775.00 | 763.11 | 1,500 |
| 2024-04-02 | 775.00 | 780.00 | 762.29 | 775.00 | 763.11 | 5,500 |
| 2024-03-28 | 775.00 | 800.00 | 775.00 | 775.00 | 763.11 | 1,000 |
| 2024-03-27 | 765.00 | 765.00 | 765.00 | 765.00 | 753.26 | 0 |
| 2024-03-26 | 765.00 | 784.00 | 750.00 | 765.00 | 753.26 | 1,740 |
| 2024-03-25 | 765.00 | 765.00 | 765.00 | 765.00 | 753.26 | 0 |
| 2024-03-22 | 750.00 | 750.00 | 750.00 | 750.00 | 738.49 | 1,050 |
| 2024-03-21 | 740.00 | 750.00 | 740.00 | 740.00 | 728.65 | 1,000 |
| 2024-03-20 | 735.00 | 746.00 | 735.00 | 735.00 | 723.72 | 1,474 |
| 2024-03-19 | 735.00 | 735.06 | 735.00 | 735.00 | 723.72 | 784 |
| 2024-03-18 | 735.00 | 735.00 | 735.00 | 735.00 | 723.72 | 0 |
| 2024-03-15 | 735.00 | 747.00 | 735.00 | 735.00 | 723.72 | 2,205 |
| 2024-03-14 | 735.00 | 735.00 | 735.00 | 735.00 | 723.72 | 0 |
| 2024-03-13 | 735.00 | 735.00 | 730.06 | 735.00 | 723.72 | 1,887 |
| 2024-03-12 | 735.00 | 735.00 | 735.00 | 735.00 | 723.72 | 0 |
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.