Colefax Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	760.00	760.00	760.00	760.00	745.55	0
2023-09-19	760.00	760.00	760.00	760.00	745.55	0
2023-09-18	760.00	760.00	736.00	760.00	745.55	128
2023-09-15	760.00	789.00	760.00	760.00	745.55	11
2023-09-14	760.00	760.00	760.00	760.00	745.55	0
2023-09-13	760.00	789.00	760.00	760.00	742.81	2,816
2023-09-12	760.00	760.00	760.00	760.00	742.81	0
2023-09-11	760.00	774.00	760.00	760.00	742.81	330
2023-09-08	746.00	750.00	746.00	750.00	733.03	2,000
2023-09-07	730.00	730.00	725.00	730.00	713.48	7,052
2023-09-06	740.00	752.00	740.00	750.00	733.03	2,048
2023-09-05	730.00	730.00	730.00	730.00	713.48	0
2023-09-04	730.00	730.00	722.00	730.00	713.48	140
2023-09-01	752.50	770.00	725.00	750.00	733.03	730
2023-08-31	757.50	775.00	757.50	757.50	740.36	1,400
2023-08-30	752.50	779.00	752.50	752.50	735.48	300
2023-08-29	751.00	752.50	751.00	752.50	735.48	1,000
2023-08-25	730.00	750.00	730.00	730.00	713.48	1,000
2023-08-24	730.00	730.00	730.00	730.00	713.48	0
2023-08-23	730.00	730.00	730.00	730.00	713.48	0
2023-08-22	730.00	730.00	730.00	730.00	713.48	0
2023-08-21	730.00	730.00	730.00	730.00	713.48	0
2023-08-18	735.00	760.00	710.00	730.00	713.48	2,900
2023-08-17	735.00	735.00	735.00	735.00	718.37	0
2023-08-16	735.00	750.00	735.00	735.00	718.37	6
2023-08-15	735.00	735.00	735.00	735.00	718.37	0
2023-08-14	735.00	735.00	711.00	735.00	718.37	1,480
2023-08-11	735.00	755.00	735.00	735.00	718.37	488
2023-08-10	720.00	735.00	700.00	735.00	718.37	3,071
2023-08-09	720.00	730.00	720.00	720.00	703.71	1,400
2023-08-08	695.00	700.00	695.00	695.00	679.28	2,851
2023-08-07	695.00	695.00	695.00	695.00	679.28	0
2023-08-04	695.00	695.00	695.00	695.00	679.28	0
2023-08-03	695.00	700.00	695.00	695.00	679.28	300
2023-08-02	695.00	700.00	671.00	695.00	679.28	879
2023-08-01	695.00	695.00	620.00	695.00	679.28	1,000
2023-07-31	695.00	695.00	695.00	695.00	679.28	0
2023-07-28	695.00	695.00	695.00	695.00	679.28	0
2023-07-27	695.00	695.00	695.00	695.00	679.28	0
2023-07-26	695.00	695.00	695.00	695.00	679.28	0
2023-07-25	695.00	695.00	695.00	695.00	679.28	0
2023-07-24	695.00	702.50	671.00	695.00	679.28	1,022
2023-07-21	695.00	695.00	695.00	695.00	679.28	0
2023-07-20	695.00	705.00	695.00	695.00	679.28	1,282
2023-07-19	690.00	702.00	690.00	690.00	674.39	172
2023-07-18	690.00	690.00	675.00	690.00	674.39	5,000
2023-07-17	690.00	702.00	690.00	690.00	674.39	600
2023-07-14	690.00	690.00	690.00	690.00	674.39	0
2023-07-13	690.00	690.00	690.00	690.00	674.39	0
2023-07-12	690.00	704.00	690.00	690.00	674.39	1,500
2023-07-11	690.00	690.00	661.00	690.00	674.39	20
2023-07-10	690.00	690.00	690.00	690.00	674.39	0
2023-07-07	690.00	690.00	690.00	690.00	674.39	0
2023-07-06	690.00	690.00	670.00	690.00	674.39	500
2023-07-05	695.00	695.00	680.00	695.00	679.28	1,103
2023-07-04	710.00	710.00	701.00	710.00	693.94	127
2023-07-03	714.80	714.80	700.00	710.00	693.94	10,635
2023-06-30	752.50	752.50	726.00	752.50	735.48	47
2023-06-29	752.50	752.50	752.50	752.50	735.48	0
2023-06-28	752.50	752.50	752.50	752.50	735.48	0

← NewerPage 14 of 22 · 1,262 trading daysOlder →

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.