Colefax Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,425.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,421.58 | 1,057 |
| 2026-07-23 | 1,425.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,421.58 | 2,361 |
| 2026-07-22 | 1,425.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,421.58 | 5,705 |
| 2026-07-21 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,421.58 | 0 |
| 2026-07-20 | 1,425.00 | 1,450.00 | 1,404.00 | 1,425.00 | 1,421.58 | 803 |
| 2026-07-17 | 1,440.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,421.58 | 6,617 |
| 2026-07-16 | 1,455.00 | 1,470.00 | 1,440.00 | 1,440.00 | 1,436.54 | 4,813 |
| 2026-07-15 | 1,455.00 | 1,470.00 | 1,444.80 | 1,455.00 | 1,451.51 | 1,649 |
| 2026-07-14 | 1,450.00 | 1,455.00 | 1,444.80 | 1,455.00 | 1,451.51 | 1,035 |
| 2026-07-13 | 1,460.00 | 1,470.00 | 1,410.00 | 1,450.00 | 1,446.52 | 3,853 |
| 2026-07-10 | 1,460.00 | 1,465.00 | 1,451.20 | 1,460.00 | 1,456.50 | 418 |
| 2026-07-09 | 1,470.00 | 1,470.00 | 1,453.00 | 1,460.00 | 1,456.50 | 11,626 |
| 2026-07-08 | 1,475.00 | 1,500.00 | 1,450.00 | 1,475.00 | 1,471.46 | 3,080 |
| 2026-07-07 | 1,460.00 | 1,500.00 | 1,450.00 | 1,475.00 | 1,471.46 | 7,395 |
| 2026-07-06 | 1,430.00 | 1,465.00 | 1,430.00 | 1,460.00 | 1,456.50 | 5,952 |
| 2026-07-03 | 1,425.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,421.58 | 280 |
| 2026-07-02 | 1,415.00 | 1,430.00 | 1,415.00 | 1,415.00 | 1,411.60 | 20,241 |
| 2026-07-01 | 1,415.00 | 1,427.96 | 1,400.00 | 1,415.00 | 1,411.60 | 1,753 |
| 2026-06-30 | 1,420.00 | 1,430.00 | 1,420.00 | 1,430.00 | 1,426.57 | 1,327 |
| 2026-06-29 | 1,415.00 | 1,422.00 | 1,400.00 | 1,415.00 | 1,411.60 | 3,740 |
| 2026-06-26 | 1,415.00 | 1,430.00 | 1,400.00 | 1,415.00 | 1,411.60 | 40 |
| 2026-06-25 | 1,415.00 | 1,430.00 | 1,415.00 | 1,415.00 | 1,411.60 | 2,004 |
| 2026-06-24 | 1,415.00 | 1,422.00 | 1,413.00 | 1,415.00 | 1,411.60 | 996 |
| 2026-06-23 | 1,425.00 | 1,430.00 | 1,400.00 | 1,415.00 | 1,411.60 | 1,406 |
| 2026-06-22 | 1,420.00 | 1,430.00 | 1,412.20 | 1,425.00 | 1,421.58 | 2,061 |
| 2026-06-19 | 1,415.00 | 1,430.00 | 1,404.00 | 1,420.00 | 1,416.59 | 4,789 |
| 2026-06-18 | 1,420.00 | 1,440.00 | 1,400.00 | 1,415.00 | 1,411.60 | 2,346 |
| 2026-06-17 | 1,420.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,416.59 | 13,852 |
| 2026-06-16 | 1,410.00 | 1,440.00 | 1,400.00 | 1,440.00 | 1,436.54 | 8,492 |
| 2026-06-15 | 1,420.00 | 1,440.00 | 1,410.00 | 1,410.00 | 1,406.62 | 7,995 |
| 2026-06-12 | 1,415.00 | 1,440.00 | 1,410.00 | 1,420.00 | 1,416.59 | 10,701 |
| 2026-06-11 | 1,390.00 | 1,420.00 | 1,390.00 | 1,415.00 | 1,411.60 | 2,801 |
| 2026-06-10 | 1,395.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,391.65 | 1,090 |
| 2026-06-09 | 1,400.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,396.64 | 1,937 |
| 2026-06-08 | 1,410.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,396.64 | 2,616 |
| 2026-06-05 | 1,400.00 | 1,440.00 | 1,380.00 | 1,420.00 | 1,416.59 | 2,676 |
| 2026-06-04 | 1,361.00 | 1,400.00 | 1,361.00 | 1,395.00 | 1,391.65 | 2,642 |
| 2026-06-03 | 1,360.00 | 1,380.00 | 1,340.00 | 1,360.00 | 1,356.74 | 894 |
| 2026-06-02 | 1,330.00 | 1,380.00 | 1,300.00 | 1,360.00 | 1,356.74 | 171,706 |
| 2026-06-01 | 1,320.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,326.81 | 4,688 |
| 2026-05-29 | 1,320.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,316.83 | 2,464 |
| 2026-05-28 | 1,320.00 | 1,338.00 | 1,320.00 | 1,320.00 | 1,316.83 | 485 |
| 2026-05-27 | 1,325.00 | 1,350.00 | 1,320.00 | 1,335.00 | 1,331.80 | 7,080 |
| 2026-05-26 | 1,315.00 | 1,330.00 | 1,306.00 | 1,325.00 | 1,321.82 | 9,113 |
| 2026-05-22 | 1,315.00 | 1,327.00 | 1,315.00 | 1,315.00 | 1,311.84 | 11,388 |
| 2026-05-21 | 1,315.00 | 1,325.00 | 1,315.00 | 1,315.00 | 1,311.84 | 5,866 |
| 2026-05-20 | 1,315.00 | 1,330.00 | 1,315.00 | 1,315.00 | 1,311.84 | 1,326 |
| 2026-05-19 | 1,315.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,311.84 | 2,182 |
| 2026-05-18 | 1,295.00 | 1,333.00 | 1,270.00 | 1,315.00 | 1,311.84 | 4,419 |
| 2026-05-15 | 1,310.00 | 1,320.00 | 1,270.00 | 1,295.00 | 1,291.89 | 5,636 |
| 2026-05-14 | 1,330.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,316.83 | 4,317 |
| 2026-05-13 | 1,330.00 | 1,350.00 | 1,310.00 | 1,330.00 | 1,326.81 | 25 |
| 2026-05-12 | 1,330.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,326.81 | 5,035 |
| 2026-05-11 | 1,330.00 | 1,350.00 | 1,310.00 | 1,330.00 | 1,326.81 | 7,950 |
| 2026-05-08 | 1,290.80 | 1,360.00 | 1,290.80 | 1,330.00 | 1,326.81 | 18,935 |
| 2026-05-07 | 1,220.00 | 1,244.00 | 1,220.00 | 1,230.00 | 1,227.05 | 9,413 |
| 2026-05-06 | 1,210.00 | 1,230.00 | 1,200.00 | 1,220.00 | 1,217.07 | 2,776 |
| 2026-05-05 | 1,180.00 | 1,220.00 | 1,180.00 | 1,210.00 | 1,207.10 | 1,122 |
| 2026-05-01 | 1,180.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,177.17 | 0 |
| 2026-04-30 | 1,180.00 | 1,183.00 | 1,180.00 | 1,180.00 | 1,177.17 | 1,790 |
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.