Colefax Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	770.00	770.00	770.00	770.00	752.58	0
2023-03-28	770.00	770.00	770.00	770.00	752.58	0
2023-03-27	770.00	770.00	770.00	770.00	752.58	0
2023-03-24	770.00	770.00	770.00	770.00	752.58	0
2023-03-23	770.00	770.00	770.00	770.00	752.58	0
2023-03-22	770.00	770.00	770.00	770.00	752.58	0
2023-03-21	770.00	780.00	770.00	770.00	752.58	4
2023-03-20	770.00	770.00	760.00	770.00	752.58	3,136
2023-03-17	800.00	810.00	780.00	785.00	767.24	1,266
2023-03-16	800.00	800.00	780.00	800.00	781.90	2,193
2023-03-15	800.00	810.00	800.00	800.00	781.90	10
2023-03-14	800.00	800.00	773.00	800.00	781.90	1,252
2023-03-13	800.00	800.00	800.00	800.00	781.90	0
2023-03-10	800.00	810.00	800.00	800.00	781.90	385
2023-03-09	800.00	800.00	800.00	800.00	781.90	0
2023-03-08	800.00	800.00	800.00	800.00	779.36	0
2023-03-07	800.00	810.00	800.00	800.00	779.36	1,000
2023-03-06	800.00	800.00	800.00	800.00	779.36	500
2023-03-03	809.00	810.00	809.00	810.00	789.10	1,200
2023-03-02	805.00	805.00	781.00	805.00	784.23	1,500
2023-03-01	810.00	810.00	810.00	810.00	789.10	0
2023-02-28	810.00	810.00	810.00	810.00	789.10	0
2023-02-27	810.00	810.00	810.00	810.00	789.10	0
2023-02-24	810.00	810.00	781.00	810.00	789.10	1,158
2023-02-23	810.00	810.00	809.00	810.00	789.10	7,005
2023-02-22	810.00	810.00	810.00	810.00	789.10	0
2023-02-21	810.00	810.00	809.00	810.00	789.10	370
2023-02-20	810.00	810.00	809.00	810.00	789.10	147
2023-02-17	810.00	810.00	781.00	810.00	789.10	390
2023-02-16	810.00	810.00	810.00	810.00	789.10	0
2023-02-15	810.00	810.00	810.00	810.00	789.10	0
2023-02-14	810.00	810.00	810.00	810.00	789.10	0
2023-02-13	810.00	810.00	810.00	810.00	789.10	0
2023-02-10	830.00	830.00	830.00	830.00	808.59	0
2023-02-09	840.00	840.00	830.00	830.00	808.59	1,250
2023-02-08	840.00	840.00	840.00	840.00	818.33	1,500
2023-02-07	840.00	840.00	840.00	840.00	818.33	0
2023-02-06	840.00	860.00	840.00	840.00	818.33	1,163
2023-02-03	820.00	830.00	806.00	830.00	808.59	107
2023-02-02	830.00	850.00	806.00	830.00	808.59	993
2023-02-01	820.00	840.00	805.00	830.00	808.59	1,500
2023-01-31	792.50	805.00	792.50	792.50	772.05	17
2023-01-30	779.00	849.27	779.00	792.50	772.05	5,511
2023-01-27	720.00	752.50	720.00	752.50	733.09	2,457
2023-01-26	700.00	720.00	700.00	700.00	681.94	1,200
2023-01-25	695.00	700.00	695.00	700.00	681.94	1,250
2023-01-24	670.00	700.00	670.00	685.00	667.33	3,503
2023-01-23	665.00	690.00	645.00	670.00	652.71	5,180
2023-01-20	650.00	650.00	650.00	650.00	633.23	0
2023-01-19	650.00	650.00	630.00	650.00	633.23	3,000
2023-01-18	650.00	650.00	632.50	650.00	633.23	470
2023-01-17	650.00	650.00	632.50	650.00	633.23	448
2023-01-16	650.00	650.00	626.50	650.00	633.23	146
2023-01-13	660.00	679.00	650.00	650.00	633.23	404
2023-01-12	645.00	662.00	639.20	650.00	633.23	3,490
2023-01-11	640.00	640.00	625.00	635.00	618.62	4,468
2023-01-10	630.00	630.00	630.00	630.00	613.75	0
2023-01-09	630.00	630.00	630.00	630.00	613.75	0
2023-01-06	635.00	638.00	619.00	630.00	613.75	6,000
2023-01-05	615.00	615.00	615.00	615.00	599.13	0

← NewerPage 16 of 22 · 1,267 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.