Colefax Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 790.00 | 790.00 | 790.00 | 790.00 | 766.99 | 0 |
| 2022-07-12 | 790.00 | 790.00 | 790.00 | 790.00 | 766.99 | 0 |
| 2022-07-11 | 790.00 | 790.00 | 790.00 | 790.00 | 766.99 | 0 |
| 2022-07-08 | 790.00 | 790.00 | 790.00 | 790.00 | 766.99 | 0 |
| 2022-07-07 | 790.00 | 790.00 | 760.00 | 790.00 | 766.99 | 500 |
| 2022-07-06 | 790.00 | 790.00 | 760.00 | 790.00 | 766.99 | 388 |
| 2022-07-05 | 790.00 | 795.00 | 790.00 | 790.00 | 766.99 | 18,384 |
| 2022-07-04 | 765.00 | 829.20 | 735.00 | 790.00 | 766.99 | 1,751 |
| 2022-07-01 | 745.00 | 765.00 | 730.00 | 765.00 | 742.72 | 1,896 |
| 2022-06-30 | 730.00 | 750.00 | 730.00 | 745.00 | 723.30 | 1,523 |
| 2022-06-29 | 715.00 | 715.00 | 715.00 | 715.00 | 694.17 | 0 |
| 2022-06-28 | 715.00 | 715.00 | 715.00 | 715.00 | 694.17 | 0 |
| 2022-06-27 | 715.00 | 740.00 | 715.00 | 715.00 | 694.17 | 3,123 |
| 2022-06-24 | 715.00 | 715.00 | 715.00 | 715.00 | 694.17 | 0 |
| 2022-06-23 | 715.00 | 715.00 | 715.00 | 715.00 | 694.17 | 0 |
| 2022-06-22 | 715.00 | 750.00 | 715.00 | 715.00 | 694.17 | 274 |
| 2022-06-21 | 715.00 | 715.00 | 715.00 | 715.00 | 694.17 | 0 |
| 2022-06-20 | 715.00 | 716.00 | 715.00 | 715.00 | 694.17 | 750 |
| 2022-06-17 | 715.00 | 725.00 | 715.00 | 725.00 | 703.88 | 4,235 |
| 2022-06-16 | 715.00 | 715.00 | 715.00 | 715.00 | 694.17 | 0 |
| 2022-06-15 | 715.00 | 715.00 | 715.00 | 715.00 | 694.17 | 0 |
| 2022-06-14 | 690.00 | 715.00 | 687.00 | 715.00 | 694.17 | 590 |
| 2022-06-13 | 690.00 | 690.00 | 690.00 | 690.00 | 669.90 | 0 |
| 2022-06-10 | 690.00 | 690.00 | 690.00 | 690.00 | 669.90 | 0 |
| 2022-06-09 | 690.00 | 690.00 | 690.00 | 690.00 | 669.90 | 0 |
| 2022-06-08 | 665.50 | 675.00 | 665.50 | 675.00 | 655.34 | 28 |
| 2022-06-07 | 675.00 | 675.00 | 675.00 | 675.00 | 655.34 | 0 |
| 2022-06-06 | 675.00 | 675.00 | 675.00 | 675.00 | 655.34 | 0 |
| 2022-06-01 | 675.00 | 700.00 | 675.00 | 675.00 | 655.34 | 107 |
| 2022-05-31 | 675.00 | 675.00 | 675.00 | 675.00 | 655.34 | 0 |
| 2022-05-30 | 675.00 | 675.00 | 675.00 | 675.00 | 655.34 | 0 |
| 2022-05-27 | 665.50 | 700.00 | 665.50 | 675.00 | 655.34 | 573 |
| 2022-05-26 | 675.00 | 675.00 | 675.00 | 675.00 | 655.34 | 0 |
| 2022-05-25 | 675.00 | 700.00 | 675.00 | 675.00 | 655.34 | 5,000 |
| 2022-05-24 | 675.00 | 675.00 | 675.00 | 675.00 | 655.34 | 0 |
| 2022-05-23 | 675.00 | 675.00 | 675.00 | 675.00 | 655.34 | 0 |
| 2022-05-20 | 675.00 | 675.00 | 675.00 | 675.00 | 655.34 | 0 |
| 2022-05-19 | 675.00 | 700.00 | 675.00 | 675.00 | 655.34 | 388 |
| 2022-05-18 | 675.00 | 675.00 | 675.00 | 675.00 | 655.34 | 0 |
| 2022-05-17 | 675.00 | 675.00 | 675.00 | 675.00 | 655.34 | 0 |
| 2022-05-16 | 675.00 | 675.00 | 675.00 | 675.00 | 655.34 | 0 |
| 2022-05-13 | 675.00 | 675.00 | 675.00 | 675.00 | 655.34 | 0 |
| 2022-05-12 | 675.00 | 700.00 | 675.00 | 675.00 | 655.34 | 22 |
| 2022-05-11 | 675.00 | 675.00 | 675.00 | 675.00 | 655.34 | 0 |
| 2022-05-10 | 675.00 | 675.00 | 675.00 | 675.00 | 655.34 | 0 |
| 2022-05-09 | 675.00 | 675.00 | 675.00 | 675.00 | 655.34 | 0 |
| 2022-05-06 | 675.00 | 675.00 | 675.00 | 675.00 | 655.34 | 0 |
| 2022-05-05 | 675.00 | 675.00 | 675.00 | 675.00 | 655.34 | 0 |
| 2022-05-04 | 675.00 | 675.00 | 675.00 | 675.00 | 655.34 | 0 |
| 2022-05-03 | 675.00 | 675.00 | 675.00 | 675.00 | 655.34 | 0 |
| 2022-04-29 | 675.00 | 690.00 | 675.00 | 675.00 | 655.34 | 425 |
| 2022-04-28 | 660.00 | 660.00 | 660.00 | 660.00 | 640.77 | 0 |
| 2022-04-27 | 660.00 | 680.00 | 660.00 | 660.00 | 640.77 | 366 |
| 2022-04-26 | 655.00 | 655.00 | 655.00 | 655.00 | 635.92 | 0 |
| 2022-04-25 | 655.00 | 680.00 | 655.00 | 655.00 | 635.92 | 6 |
| 2022-04-22 | 655.00 | 680.00 | 655.00 | 655.00 | 635.92 | 1,000 |
| 2022-04-21 | 650.00 | 675.00 | 650.00 | 655.00 | 635.92 | 252 |
| 2022-04-20 | 600.00 | 630.00 | 600.00 | 600.00 | 582.52 | 4,369 |
| 2022-04-19 | 595.00 | 620.00 | 595.00 | 595.00 | 577.67 | 177 |
| 2022-04-14 | 595.00 | 610.00 | 595.00 | 595.00 | 577.67 | 3,200 |
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.