Colefax Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 722.50 | 722.50 | 722.50 | 722.50 | 703.86 | 0 |
| 2022-10-06 | 722.50 | 722.50 | 722.50 | 722.50 | 703.86 | 0 |
| 2022-10-05 | 722.50 | 722.50 | 715.00 | 722.50 | 703.86 | 660 |
| 2022-10-04 | 722.50 | 722.50 | 722.50 | 722.50 | 703.86 | 0 |
| 2022-10-03 | 732.50 | 732.50 | 705.00 | 722.50 | 703.86 | 3,055 |
| 2022-09-30 | 735.00 | 735.00 | 715.00 | 735.00 | 716.04 | 150 |
| 2022-09-29 | 755.00 | 765.00 | 721.00 | 745.00 | 725.78 | 3,625 |
| 2022-09-28 | 765.00 | 765.00 | 740.00 | 765.00 | 745.26 | 8,600 |
| 2022-09-27 | 785.00 | 785.00 | 785.00 | 785.00 | 764.75 | 0 |
| 2022-09-26 | 785.00 | 785.00 | 785.00 | 785.00 | 764.75 | 0 |
| 2022-09-23 | 785.00 | 785.00 | 765.00 | 785.00 | 764.75 | 701,300 |
| 2022-09-22 | 790.00 | 790.00 | 790.00 | 790.00 | 769.62 | 0 |
| 2022-09-21 | 790.00 | 790.00 | 790.00 | 790.00 | 769.62 | 0 |
| 2022-09-20 | 790.00 | 790.00 | 765.00 | 790.00 | 769.62 | 692 |
| 2022-09-16 | 790.00 | 790.00 | 790.00 | 790.00 | 769.62 | 757 |
| 2022-09-15 | 790.00 | 790.00 | 790.00 | 790.00 | 769.62 | 0 |
| 2022-09-14 | 790.00 | 790.00 | 790.00 | 790.00 | 766.99 | 0 |
| 2022-09-13 | 790.00 | 790.00 | 790.00 | 790.00 | 766.99 | 0 |
| 2022-09-12 | 790.00 | 790.00 | 790.00 | 790.00 | 766.99 | 0 |
| 2022-09-09 | 790.00 | 790.00 | 790.00 | 790.00 | 766.99 | 0 |
| 2022-09-08 | 790.00 | 790.00 | 790.00 | 790.00 | 766.99 | 0 |
| 2022-09-07 | 790.00 | 790.00 | 790.00 | 790.00 | 766.99 | 0 |
| 2022-09-06 | 795.00 | 795.00 | 780.00 | 790.00 | 766.99 | 660 |
| 2022-09-05 | 797.50 | 797.50 | 797.50 | 797.50 | 774.27 | 0 |
| 2022-09-02 | 797.50 | 797.50 | 797.50 | 797.50 | 774.27 | 0 |
| 2022-09-01 | 797.50 | 797.50 | 797.50 | 797.50 | 774.27 | 0 |
| 2022-08-31 | 797.50 | 797.50 | 797.50 | 797.50 | 774.27 | 0 |
| 2022-08-30 | 797.50 | 797.50 | 797.50 | 797.50 | 774.27 | 0 |
| 2022-08-26 | 797.50 | 797.50 | 795.00 | 797.50 | 774.27 | 125 |
| 2022-08-25 | 797.50 | 797.50 | 797.50 | 797.50 | 774.27 | 0 |
| 2022-08-24 | 797.50 | 797.50 | 797.50 | 797.50 | 774.27 | 0 |
| 2022-08-23 | 797.50 | 797.50 | 795.75 | 797.50 | 774.27 | 251 |
| 2022-08-22 | 797.50 | 797.50 | 797.50 | 797.50 | 774.27 | 0 |
| 2022-08-19 | 797.50 | 797.50 | 797.50 | 797.50 | 774.27 | 0 |
| 2022-08-18 | 797.50 | 797.50 | 797.50 | 797.50 | 774.27 | 0 |
| 2022-08-17 | 807.50 | 822.00 | 807.50 | 807.50 | 783.98 | 6,609 |
| 2022-08-16 | 785.00 | 785.00 | 760.00 | 785.00 | 762.13 | 1,000 |
| 2022-08-15 | 795.00 | 824.00 | 795.00 | 810.00 | 786.41 | 1,231 |
| 2022-08-12 | 775.00 | 775.00 | 775.00 | 775.00 | 752.42 | 0 |
| 2022-08-11 | 775.00 | 775.00 | 775.00 | 775.00 | 752.42 | 0 |
| 2022-08-10 | 775.00 | 775.00 | 775.00 | 775.00 | 752.42 | 1,000 |
| 2022-08-09 | 825.00 | 825.00 | 800.00 | 825.00 | 800.97 | 110 |
| 2022-08-08 | 841.00 | 841.00 | 800.00 | 840.00 | 815.53 | 3,029 |
| 2022-08-05 | 880.00 | 908.00 | 880.00 | 880.00 | 854.37 | 55 |
| 2022-08-04 | 880.00 | 909.00 | 880.00 | 880.00 | 854.37 | 987 |
| 2022-08-03 | 880.00 | 880.00 | 880.00 | 880.00 | 854.37 | 0 |
| 2022-08-02 | 880.00 | 880.00 | 880.00 | 880.00 | 854.37 | 0 |
| 2022-08-01 | 860.00 | 899.00 | 860.00 | 880.00 | 854.37 | 2,018 |
| 2022-07-29 | 860.00 | 860.00 | 840.00 | 860.00 | 834.95 | 799 |
| 2022-07-28 | 870.00 | 870.00 | 870.00 | 870.00 | 844.66 | 0 |
| 2022-07-27 | 870.00 | 899.00 | 870.00 | 870.00 | 844.66 | 110 |
| 2022-07-26 | 860.00 | 900.00 | 860.00 | 870.00 | 844.66 | 1,394 |
| 2022-07-25 | 860.00 | 879.00 | 860.00 | 860.00 | 834.95 | 283 |
| 2022-07-22 | 840.00 | 875.00 | 840.00 | 840.00 | 815.53 | 4,216 |
| 2022-07-21 | 840.00 | 840.00 | 840.00 | 840.00 | 815.53 | 0 |
| 2022-07-20 | 840.00 | 840.00 | 840.00 | 840.00 | 815.53 | 0 |
| 2022-07-19 | 830.00 | 860.00 | 805.00 | 840.00 | 815.53 | 2,699 |
| 2022-07-18 | 830.00 | 859.20 | 830.00 | 830.00 | 805.82 | 650 |
| 2022-07-15 | 790.00 | 800.00 | 780.00 | 800.00 | 776.70 | 3,662 |
| 2022-07-14 | 790.00 | 790.00 | 790.00 | 790.00 | 766.99 | 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.