Colefax Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	752.50	752.50	752.50	752.50	735.48	0
2023-06-27	740.00	752.50	730.00	752.50	735.48	1,431
2023-06-26	752.50	752.50	752.50	752.50	735.48	0
2023-06-23	750.00	752.50	750.00	752.50	735.48	1,000
2023-06-22	740.00	752.50	735.00	752.50	735.48	3,000
2023-06-21	752.50	770.00	752.50	752.50	735.48	9
2023-06-20	752.50	752.50	752.50	752.50	735.48	0
2023-06-19	752.50	752.50	752.50	752.50	735.48	0
2023-06-16	752.50	752.50	752.50	752.50	735.48	0
2023-06-15	752.50	752.50	752.50	752.50	735.48	0
2023-06-14	752.50	752.50	726.00	752.50	735.48	189
2023-06-13	752.50	752.50	752.50	752.50	735.48	0
2023-06-12	752.50	752.50	752.50	752.50	735.48	0
2023-06-09	752.50	752.50	752.50	752.50	735.48	0
2023-06-08	752.50	752.50	752.50	752.50	735.48	0
2023-06-07	752.50	752.50	752.50	752.50	735.48	0
2023-06-06	749.00	752.50	749.00	752.50	735.48	1,000
2023-06-05	752.50	752.50	752.50	752.50	735.48	0
2023-06-02	740.00	752.50	726.00	752.50	735.48	238
2023-06-01	752.50	752.50	752.50	752.50	735.48	0
2023-05-31	752.50	752.50	752.50	752.50	735.48	0
2023-05-30	752.50	752.50	752.50	752.50	735.48	0
2023-05-26	752.50	752.50	752.50	752.50	735.48	0
2023-05-25	752.50	752.50	731.00	752.50	735.48	1,000
2023-05-24	752.50	752.50	752.50	752.50	735.48	0
2023-05-23	752.50	752.50	752.50	752.50	735.48	0
2023-05-22	752.50	752.50	752.50	752.50	735.48	0
2023-05-19	752.50	780.00	750.00	752.50	735.48	10,626
2023-05-18	752.50	780.00	752.50	752.50	735.48	2,563
2023-05-17	752.50	779.00	752.50	752.50	735.48	12
2023-05-16	752.50	752.50	752.50	752.50	735.48	0
2023-05-15	752.50	780.00	740.00	752.50	735.48	841
2023-05-12	752.50	780.00	731.00	752.50	735.48	182
2023-05-11	752.50	752.50	731.00	752.50	735.48	760
2023-05-10	752.50	752.50	752.50	752.50	735.48	0
2023-05-09	752.50	752.50	752.50	752.50	735.48	0
2023-05-05	752.50	752.50	752.50	752.50	735.48	0
2023-05-04	752.50	752.50	752.50	752.50	735.48	0
2023-05-03	752.50	752.50	752.50	752.50	735.48	0
2023-05-02	752.50	780.00	752.50	752.50	735.48	886
2023-04-28	752.50	752.50	752.50	752.50	735.48	0
2023-04-27	752.50	752.50	752.50	752.50	735.48	0
2023-04-26	752.50	775.00	752.50	752.50	735.48	1,500
2023-04-25	752.50	782.56	731.00	752.50	735.48	776
2023-04-24	752.50	780.00	731.00	752.50	735.48	339
2023-04-21	752.50	780.00	752.50	752.50	735.48	64
2023-04-20	752.50	780.00	752.50	752.50	735.48	200
2023-04-19	755.00	780.00	741.00	752.50	735.48	750
2023-04-18	755.00	782.36	755.00	755.00	737.92	645
2023-04-17	755.00	780.00	755.00	755.00	737.92	127
2023-04-14	755.00	780.00	755.00	755.00	737.92	140
2023-04-13	755.00	780.00	755.00	755.00	737.92	5
2023-04-12	755.00	755.00	755.00	755.00	737.92	0
2023-04-11	755.00	780.00	755.00	755.00	737.92	739
2023-04-06	755.00	755.00	755.00	755.00	737.92	0
2023-04-05	755.00	755.00	750.00	755.00	737.92	7,412
2023-04-04	757.50	757.50	740.00	757.50	740.36	25
2023-04-03	757.50	757.50	740.00	757.50	740.36	6,462
2023-03-31	762.50	762.50	730.00	762.50	745.25	2,500
2023-03-30	770.00	770.00	770.00	770.00	752.58	0

← NewerPage 15 of 22 · 1,263 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.