Colefax Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 619.00 | 619.00 | 615.00 | 615.00 | 599.13 | 1,500 |
| 2023-01-03 | 619.00 | 619.00 | 615.00 | 615.00 | 599.13 | 1,079 |
| 2022-12-30 | 610.00 | 610.00 | 610.00 | 610.00 | 594.26 | 0 |
| 2022-12-29 | 619.00 | 619.00 | 601.00 | 610.00 | 594.26 | 2,083 |
| 2022-12-28 | 610.00 | 610.00 | 601.00 | 610.00 | 594.26 | 46 |
| 2022-12-23 | 610.00 | 610.00 | 610.00 | 610.00 | 594.26 | 0 |
| 2022-12-22 | 610.00 | 610.00 | 610.00 | 610.00 | 594.26 | 0 |
| 2022-12-21 | 615.00 | 620.00 | 600.00 | 610.00 | 594.26 | 13,101 |
| 2022-12-20 | 620.00 | 630.00 | 620.00 | 630.00 | 613.75 | 2,800 |
| 2022-12-19 | 615.00 | 635.00 | 611.00 | 625.00 | 608.87 | 36,403 |
| 2022-12-16 | 625.00 | 625.00 | 625.00 | 625.00 | 608.87 | 0 |
| 2022-12-15 | 615.00 | 635.00 | 611.00 | 625.00 | 608.87 | 2,651 |
| 2022-12-14 | 615.00 | 620.00 | 605.10 | 620.00 | 604.00 | 136 |
| 2022-12-13 | 620.00 | 630.00 | 620.00 | 620.00 | 604.00 | 4,919 |
| 2022-12-12 | 620.00 | 630.00 | 620.00 | 620.00 | 604.00 | 7,130 |
| 2022-12-09 | 630.00 | 630.00 | 601.00 | 610.00 | 594.26 | 12,732 |
| 2022-12-08 | 650.00 | 650.00 | 650.00 | 650.00 | 633.23 | 0 |
| 2022-12-07 | 650.00 | 659.90 | 650.00 | 650.00 | 633.23 | 74 |
| 2022-12-06 | 650.00 | 650.00 | 650.00 | 650.00 | 633.23 | 0 |
| 2022-12-05 | 645.00 | 650.00 | 620.00 | 650.00 | 633.23 | 1,216 |
| 2022-12-02 | 645.00 | 650.00 | 620.00 | 650.00 | 633.23 | 1,112 |
| 2022-12-01 | 655.00 | 655.00 | 630.00 | 655.00 | 638.10 | 199 |
| 2022-11-30 | 655.00 | 660.00 | 655.00 | 655.00 | 638.10 | 377 |
| 2022-11-29 | 655.00 | 655.00 | 655.00 | 655.00 | 638.10 | 0 |
| 2022-11-28 | 655.00 | 660.00 | 655.00 | 655.00 | 638.10 | 1,290 |
| 2022-11-25 | 655.00 | 660.00 | 655.00 | 655.00 | 638.10 | 255 |
| 2022-11-24 | 655.00 | 660.00 | 655.00 | 655.00 | 638.10 | 25,344 |
| 2022-11-23 | 655.00 | 655.00 | 655.00 | 655.00 | 638.10 | 0 |
| 2022-11-22 | 645.00 | 655.00 | 635.00 | 655.00 | 638.10 | 301 |
| 2022-11-21 | 645.00 | 655.00 | 630.00 | 655.00 | 638.10 | 5,992 |
| 2022-11-18 | 645.00 | 655.00 | 635.00 | 655.00 | 638.10 | 157 |
| 2022-11-17 | 655.00 | 655.00 | 655.00 | 655.00 | 638.10 | 5,000 |
| 2022-11-16 | 655.00 | 668.00 | 655.00 | 655.00 | 638.10 | 873 |
| 2022-11-15 | 655.00 | 669.00 | 655.00 | 655.00 | 638.10 | 10,729 |
| 2022-11-14 | 655.00 | 670.00 | 631.00 | 655.00 | 638.10 | 2,548 |
| 2022-11-11 | 685.00 | 685.00 | 635.00 | 655.00 | 638.10 | 6,453 |
| 2022-11-10 | 687.50 | 687.50 | 687.50 | 687.50 | 669.76 | 0 |
| 2022-11-09 | 692.50 | 692.50 | 692.50 | 692.50 | 674.63 | 0 |
| 2022-11-08 | 692.50 | 692.50 | 692.50 | 692.50 | 674.63 | 0 |
| 2022-11-07 | 692.50 | 692.50 | 692.50 | 692.50 | 674.63 | 0 |
| 2022-11-04 | 712.50 | 720.00 | 685.00 | 702.50 | 684.38 | 377 |
| 2022-11-03 | 705.00 | 712.50 | 686.00 | 712.50 | 694.12 | 731 |
| 2022-11-02 | 712.50 | 712.50 | 712.50 | 712.50 | 694.12 | 0 |
| 2022-11-01 | 720.00 | 720.00 | 690.00 | 717.50 | 698.99 | 6,595 |
| 2022-10-31 | 722.50 | 722.50 | 702.00 | 722.50 | 703.86 | 151 |
| 2022-10-28 | 722.50 | 722.50 | 722.50 | 722.50 | 703.86 | 0 |
| 2022-10-27 | 722.50 | 722.50 | 722.50 | 722.50 | 703.86 | 0 |
| 2022-10-26 | 722.50 | 722.50 | 722.50 | 722.50 | 703.86 | 0 |
| 2022-10-25 | 722.50 | 722.50 | 722.50 | 722.50 | 703.86 | 0 |
| 2022-10-24 | 722.50 | 722.50 | 702.00 | 722.50 | 703.86 | 626 |
| 2022-10-21 | 732.00 | 732.00 | 722.50 | 722.50 | 703.86 | 2,554 |
| 2022-10-20 | 722.50 | 732.00 | 722.50 | 722.50 | 703.86 | 232 |
| 2022-10-19 | 722.50 | 732.40 | 722.50 | 722.50 | 703.86 | 400 |
| 2022-10-18 | 722.50 | 732.50 | 722.50 | 722.50 | 703.86 | 136 |
| 2022-10-17 | 722.50 | 732.50 | 722.50 | 722.50 | 703.86 | 62 |
| 2022-10-14 | 722.50 | 722.50 | 702.00 | 722.50 | 703.86 | 319 |
| 2022-10-13 | 722.50 | 732.50 | 702.00 | 722.50 | 703.86 | 932 |
| 2022-10-12 | 722.50 | 722.50 | 722.50 | 722.50 | 703.86 | 0 |
| 2022-10-11 | 722.50 | 722.50 | 705.00 | 722.50 | 703.86 | 1,250 |
| 2022-10-10 | 732.50 | 732.50 | 722.50 | 722.50 | 703.86 | 2,037 |
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.