Colefax Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 735.00 | 735.00 | 735.00 | 735.00 | 723.72 | 0 |
| 2024-03-08 | 735.00 | 735.00 | 735.00 | 735.00 | 723.72 | 0 |
| 2024-03-07 | 725.00 | 750.00 | 712.50 | 735.00 | 723.72 | 3,520 |
| 2024-03-06 | 725.00 | 750.00 | 725.00 | 725.00 | 711.22 | 77 |
| 2024-03-05 | 725.00 | 747.00 | 725.00 | 725.00 | 711.22 | 1,080 |
| 2024-03-04 | 725.00 | 725.00 | 725.00 | 725.00 | 711.22 | 0 |
| 2024-03-01 | 725.00 | 725.00 | 725.00 | 725.00 | 711.22 | 0 |
| 2024-02-29 | 725.00 | 725.00 | 725.00 | 725.00 | 711.22 | 0 |
| 2024-02-28 | 725.00 | 725.00 | 706.00 | 725.00 | 711.22 | 1,154 |
| 2024-02-27 | 725.00 | 725.00 | 725.00 | 725.00 | 711.22 | 0 |
| 2024-02-26 | 725.00 | 740.00 | 710.00 | 725.00 | 711.22 | 830 |
| 2024-02-23 | 725.00 | 725.00 | 725.00 | 725.00 | 711.22 | 0 |
| 2024-02-22 | 725.00 | 747.00 | 725.00 | 725.00 | 711.22 | 267 |
| 2024-02-21 | 725.00 | 725.00 | 725.00 | 725.00 | 711.22 | 0 |
| 2024-02-20 | 725.00 | 744.00 | 725.00 | 725.00 | 711.22 | 806 |
| 2024-02-19 | 722.50 | 722.50 | 722.50 | 722.50 | 708.77 | 0 |
| 2024-02-16 | 722.50 | 722.50 | 707.00 | 722.50 | 708.77 | 149 |
| 2024-02-15 | 722.50 | 740.00 | 722.50 | 722.50 | 708.77 | 272 |
| 2024-02-14 | 712.50 | 730.00 | 712.50 | 712.50 | 698.96 | 500 |
| 2024-02-13 | 712.50 | 725.00 | 712.50 | 712.50 | 698.96 | 1,067 |
| 2024-02-12 | 700.00 | 724.00 | 695.00 | 705.00 | 691.60 | 3,250 |
| 2024-02-09 | 698.00 | 710.00 | 698.00 | 700.00 | 686.69 | 1,747 |
| 2024-02-08 | 674.00 | 700.00 | 674.00 | 680.00 | 667.07 | 3,741 |
| 2024-02-07 | 665.00 | 665.00 | 665.00 | 665.00 | 652.36 | 0 |
| 2024-02-06 | 665.00 | 690.00 | 665.00 | 665.00 | 652.36 | 1,076 |
| 2024-02-05 | 660.00 | 667.00 | 660.00 | 660.00 | 647.45 | 1,492 |
| 2024-02-02 | 660.00 | 660.00 | 646.00 | 660.00 | 647.45 | 352 |
| 2024-02-01 | 660.00 | 669.00 | 647.00 | 660.00 | 647.45 | 1,188 |
| 2024-01-31 | 660.00 | 680.00 | 646.00 | 655.00 | 642.55 | 1,294 |
| 2024-01-30 | 665.00 | 675.00 | 644.00 | 655.00 | 642.55 | 8,639 |
| 2024-01-29 | 675.00 | 675.00 | 660.40 | 675.00 | 662.17 | 1,000 |
| 2024-01-26 | 675.00 | 675.00 | 675.00 | 675.00 | 662.17 | 0 |
| 2024-01-25 | 675.00 | 675.00 | 675.00 | 675.00 | 662.17 | 0 |
| 2024-01-24 | 675.00 | 680.00 | 675.00 | 675.00 | 662.17 | 1,205 |
| 2024-01-23 | 675.00 | 675.00 | 670.00 | 675.00 | 662.17 | 972 |
| 2024-01-22 | 685.00 | 685.00 | 685.00 | 685.00 | 671.98 | 0 |
| 2024-01-19 | 685.00 | 685.00 | 681.00 | 685.00 | 671.98 | 550 |
| 2024-01-18 | 685.00 | 685.00 | 670.00 | 685.00 | 671.98 | 328 |
| 2024-01-17 | 685.00 | 685.00 | 670.00 | 685.00 | 671.98 | 3,564 |
| 2024-01-16 | 685.00 | 685.00 | 670.50 | 685.00 | 671.98 | 5,254 |
| 2024-01-15 | 695.00 | 695.00 | 695.00 | 695.00 | 681.79 | 0 |
| 2024-01-12 | 695.00 | 710.00 | 695.00 | 695.00 | 681.79 | 1,000 |
| 2024-01-11 | 695.00 | 720.00 | 673.00 | 695.00 | 681.79 | 1,302 |
| 2024-01-10 | 695.00 | 695.00 | 695.00 | 695.00 | 681.79 | 0 |
| 2024-01-09 | 695.00 | 717.50 | 673.00 | 695.00 | 681.79 | 3,174 |
| 2024-01-08 | 695.00 | 695.00 | 695.00 | 695.00 | 681.79 | 0 |
| 2024-01-05 | 695.00 | 699.00 | 670.50 | 695.00 | 681.79 | 3,208 |
| 2024-01-04 | 695.00 | 695.00 | 690.00 | 695.00 | 681.79 | 988 |
| 2024-01-03 | 705.00 | 708.00 | 705.00 | 705.00 | 691.60 | 252 |
| 2024-01-02 | 705.00 | 708.00 | 690.00 | 705.00 | 691.60 | 1,899 |
| 2023-12-29 | 705.00 | 708.00 | 705.00 | 705.00 | 691.60 | 69 |
| 2023-12-28 | 705.00 | 705.00 | 690.00 | 705.00 | 691.60 | 1,084 |
| 2023-12-27 | 720.00 | 720.00 | 693.00 | 715.00 | 701.41 | 5,286 |
| 2023-12-22 | 720.00 | 720.00 | 720.00 | 720.00 | 706.31 | 0 |
| 2023-12-21 | 720.00 | 724.00 | 720.00 | 720.00 | 706.31 | 2,200 |
| 2023-12-20 | 720.00 | 724.00 | 720.00 | 720.00 | 706.31 | 1,250 |
| 2023-12-19 | 715.00 | 724.00 | 700.00 | 720.00 | 706.31 | 3,326 |
| 2023-12-18 | 715.00 | 715.00 | 715.00 | 715.00 | 701.41 | 0 |
| 2023-12-15 | 715.00 | 724.00 | 715.00 | 715.00 | 701.41 | 1,800 |
| 2023-12-14 | 715.00 | 715.00 | 695.00 | 715.00 | 701.41 | 5,272 |
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.