Colefax Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 715.00 | 715.00 | 710.00 | 715.00 | 701.41 | 822 |
| 2023-12-12 | 715.00 | 724.00 | 715.00 | 715.00 | 701.41 | 3,551 |
| 2023-12-11 | 715.00 | 722.50 | 715.00 | 715.00 | 701.41 | 1,000 |
| 2023-12-08 | 715.00 | 724.00 | 715.00 | 715.00 | 701.41 | 1,689 |
| 2023-12-07 | 720.00 | 727.00 | 700.40 | 715.00 | 701.41 | 7,161 |
| 2023-12-06 | 720.00 | 730.00 | 700.00 | 720.00 | 706.31 | 3,819 |
| 2023-12-05 | 720.00 | 720.00 | 710.00 | 720.00 | 706.31 | 530 |
| 2023-12-04 | 725.00 | 731.20 | 710.00 | 725.00 | 711.22 | 3,845 |
| 2023-12-01 | 725.00 | 725.00 | 710.00 | 725.00 | 711.22 | 1,485 |
| 2023-11-30 | 725.00 | 733.40 | 711.50 | 725.00 | 711.22 | 2,000 |
| 2023-11-29 | 725.00 | 725.00 | 725.00 | 725.00 | 711.22 | 0 |
| 2023-11-28 | 725.00 | 725.00 | 725.00 | 725.00 | 711.22 | 0 |
| 2023-11-27 | 725.00 | 725.00 | 725.00 | 725.00 | 711.22 | 0 |
| 2023-11-24 | 725.00 | 725.00 | 725.00 | 725.00 | 711.22 | 0 |
| 2023-11-23 | 725.00 | 736.00 | 725.00 | 725.00 | 711.22 | 3,716 |
| 2023-11-22 | 720.00 | 720.00 | 720.00 | 720.00 | 706.31 | 0 |
| 2023-11-21 | 720.00 | 720.00 | 720.00 | 720.00 | 706.31 | 0 |
| 2023-11-20 | 720.00 | 720.00 | 700.00 | 720.00 | 706.31 | 116 |
| 2023-11-17 | 720.00 | 720.00 | 710.00 | 720.00 | 706.31 | 457 |
| 2023-11-16 | 730.00 | 730.00 | 730.00 | 730.00 | 716.12 | 0 |
| 2023-11-15 | 730.00 | 730.00 | 730.00 | 730.00 | 716.12 | 0 |
| 2023-11-14 | 730.00 | 730.00 | 730.00 | 730.00 | 716.12 | 0 |
| 2023-11-13 | 735.00 | 747.50 | 700.00 | 730.00 | 716.12 | 1,118 |
| 2023-11-10 | 735.00 | 735.00 | 735.00 | 735.00 | 721.03 | 0 |
| 2023-11-09 | 735.00 | 735.00 | 735.00 | 735.00 | 721.03 | 0 |
| 2023-11-08 | 735.00 | 735.00 | 710.00 | 735.00 | 721.03 | 1,500 |
| 2023-11-07 | 735.00 | 735.00 | 735.00 | 735.00 | 721.03 | 0 |
| 2023-11-06 | 735.00 | 735.00 | 710.00 | 735.00 | 721.03 | 1,200 |
| 2023-11-03 | 745.00 | 745.00 | 745.00 | 745.00 | 730.84 | 0 |
| 2023-11-02 | 745.00 | 745.00 | 745.00 | 745.00 | 730.84 | 0 |
| 2023-11-01 | 745.00 | 745.00 | 745.00 | 745.00 | 730.84 | 0 |
| 2023-10-31 | 745.00 | 745.00 | 745.00 | 745.00 | 730.84 | 0 |
| 2023-10-30 | 745.00 | 745.00 | 745.00 | 745.00 | 730.84 | 0 |
| 2023-10-27 | 745.00 | 759.00 | 745.00 | 745.00 | 730.84 | 500 |
| 2023-10-26 | 745.00 | 745.00 | 745.00 | 745.00 | 730.84 | 0 |
| 2023-10-25 | 745.00 | 745.00 | 745.00 | 745.00 | 730.84 | 0 |
| 2023-10-24 | 745.00 | 745.00 | 745.00 | 745.00 | 730.84 | 0 |
| 2023-10-23 | 745.00 | 745.00 | 745.00 | 745.00 | 730.84 | 0 |
| 2023-10-20 | 745.00 | 745.00 | 745.00 | 745.00 | 730.84 | 0 |
| 2023-10-19 | 745.00 | 745.00 | 721.00 | 745.00 | 730.84 | 99 |
| 2023-10-18 | 745.00 | 759.00 | 745.00 | 745.00 | 730.84 | 28 |
| 2023-10-17 | 745.00 | 745.00 | 745.00 | 745.00 | 730.84 | 0 |
| 2023-10-16 | 740.00 | 745.00 | 740.00 | 745.00 | 730.84 | 138 |
| 2023-10-13 | 725.00 | 740.00 | 725.00 | 725.00 | 711.22 | 7 |
| 2023-10-12 | 725.00 | 725.00 | 725.00 | 725.00 | 711.22 | 0 |
| 2023-10-11 | 725.00 | 725.00 | 725.00 | 725.00 | 711.22 | 0 |
| 2023-10-10 | 735.00 | 737.50 | 715.00 | 725.00 | 711.22 | 1,500 |
| 2023-10-09 | 735.00 | 735.00 | 712.00 | 735.00 | 721.03 | 1,491 |
| 2023-10-06 | 750.00 | 750.00 | 750.00 | 750.00 | 735.74 | 0 |
| 2023-10-05 | 750.00 | 750.00 | 750.00 | 750.00 | 735.74 | 0 |
| 2023-10-04 | 750.00 | 750.00 | 750.00 | 750.00 | 735.74 | 0 |
| 2023-10-03 | 750.00 | 750.00 | 723.00 | 750.00 | 735.74 | 500 |
| 2023-10-02 | 750.00 | 750.00 | 750.00 | 750.00 | 735.74 | 0 |
| 2023-09-29 | 750.00 | 750.00 | 733.00 | 750.00 | 735.74 | 500 |
| 2023-09-28 | 760.00 | 760.00 | 760.00 | 760.00 | 745.55 | 0 |
| 2023-09-27 | 760.00 | 781.00 | 760.00 | 760.00 | 745.55 | 320 |
| 2023-09-26 | 760.00 | 760.00 | 760.00 | 760.00 | 745.55 | 0 |
| 2023-09-25 | 760.00 | 760.00 | 733.00 | 760.00 | 745.55 | 800 |
| 2023-09-22 | 760.00 | 789.00 | 700.00 | 760.00 | 745.55 | 1,015,904 |
| 2023-09-21 | 760.00 | 760.00 | 760.00 | 760.00 | 745.55 | 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.