Colefax Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 595.00 | 595.00 | 595.00 | 595.00 | 577.67 | 0 |
| 2022-04-12 | 610.00 | 620.00 | 595.00 | 595.00 | 577.67 | 401 |
| 2022-04-11 | 595.00 | 595.00 | 595.00 | 595.00 | 577.67 | 0 |
| 2022-04-08 | 610.00 | 620.00 | 595.00 | 595.00 | 577.67 | 1,290 |
| 2022-04-07 | 595.00 | 595.00 | 572.00 | 595.00 | 577.67 | 767 |
| 2022-04-06 | 610.00 | 615.00 | 595.00 | 595.00 | 577.67 | 3,200 |
| 2022-04-05 | 595.00 | 595.00 | 570.00 | 595.00 | 577.67 | 654 |
| 2022-04-04 | 600.00 | 600.00 | 570.00 | 600.00 | 582.52 | 635 |
| 2022-04-01 | 600.00 | 600.00 | 600.00 | 600.00 | 582.52 | 0 |
| 2022-03-31 | 600.00 | 600.00 | 600.00 | 600.00 | 582.52 | 0 |
| 2022-03-30 | 600.00 | 600.00 | 600.00 | 600.00 | 582.52 | 0 |
| 2022-03-29 | 600.00 | 600.00 | 600.00 | 600.00 | 582.52 | 0 |
| 2022-03-28 | 600.00 | 600.00 | 570.00 | 600.00 | 582.52 | 6,659 |
| 2022-03-25 | 610.00 | 625.00 | 600.00 | 600.00 | 582.52 | 2,000 |
| 2022-03-24 | 600.00 | 600.00 | 600.00 | 600.00 | 582.52 | 0 |
| 2022-03-23 | 610.00 | 634.00 | 580.00 | 600.00 | 582.52 | 1,889 |
| 2022-03-22 | 640.00 | 640.00 | 640.00 | 640.00 | 621.36 | 0 |
| 2022-03-21 | 640.00 | 640.00 | 630.00 | 640.00 | 621.36 | 666 |
| 2022-03-18 | 640.00 | 640.00 | 640.00 | 640.00 | 621.36 | 0 |
| 2022-03-17 | 640.00 | 640.00 | 640.00 | 640.00 | 621.36 | 0 |
| 2022-03-16 | 640.00 | 640.00 | 615.00 | 640.00 | 618.93 | 2,176 |
| 2022-03-15 | 660.00 | 660.00 | 660.00 | 660.00 | 638.27 | 0 |
| 2022-03-14 | 660.00 | 660.00 | 660.00 | 660.00 | 638.27 | 0 |
| 2022-03-11 | 660.00 | 660.00 | 630.00 | 660.00 | 638.27 | 1,794 |
| 2022-03-10 | 670.00 | 670.00 | 650.00 | 670.00 | 647.94 | 204 |
| 2022-03-09 | 700.00 | 700.00 | 700.00 | 700.00 | 676.95 | 0 |
| 2022-03-08 | 700.00 | 700.00 | 676.60 | 700.00 | 676.95 | 1,250 |
| 2022-03-07 | 710.00 | 723.40 | 676.60 | 700.00 | 676.95 | 3,370 |
| 2022-03-04 | 700.00 | 700.00 | 676.60 | 700.00 | 676.95 | 500 |
| 2022-03-03 | 700.00 | 723.40 | 700.00 | 700.00 | 676.95 | 425 |
| 2022-03-02 | 700.00 | 700.00 | 676.60 | 700.00 | 676.95 | 300 |
| 2022-03-01 | 700.00 | 700.00 | 700.00 | 700.00 | 676.95 | 0 |
| 2022-02-28 | 700.00 | 700.00 | 676.60 | 700.00 | 676.95 | 1,250 |
| 2022-02-25 | 700.00 | 700.00 | 700.00 | 700.00 | 676.95 | 0 |
| 2022-02-24 | 700.00 | 724.00 | 682.60 | 700.00 | 676.95 | 356 |
| 2022-02-23 | 700.00 | 700.00 | 682.60 | 700.00 | 676.95 | 403 |
| 2022-02-22 | 700.00 | 700.00 | 700.00 | 700.00 | 676.95 | 0 |
| 2022-02-21 | 700.00 | 700.00 | 682.60 | 700.00 | 676.95 | 155 |
| 2022-02-18 | 700.00 | 700.00 | 700.00 | 700.00 | 676.95 | 0 |
| 2022-02-17 | 700.00 | 700.00 | 700.00 | 700.00 | 676.95 | 0 |
| 2022-02-16 | 700.00 | 700.00 | 680.00 | 700.00 | 676.95 | 3,300 |
| 2022-02-15 | 705.00 | 705.00 | 690.50 | 705.00 | 681.79 | 269 |
| 2022-02-14 | 705.00 | 705.00 | 705.00 | 705.00 | 681.79 | 0 |
| 2022-02-11 | 705.00 | 705.00 | 705.00 | 705.00 | 681.79 | 0 |
| 2022-02-10 | 705.00 | 730.00 | 705.00 | 705.00 | 681.79 | 101 |
| 2022-02-09 | 720.00 | 730.00 | 690.50 | 705.00 | 681.79 | 1,771 |
| 2022-02-08 | 705.00 | 707.00 | 705.00 | 705.00 | 681.79 | 3,000 |
| 2022-02-07 | 700.00 | 707.00 | 685.00 | 685.00 | 662.45 | 15,140 |
| 2022-02-04 | 700.00 | 707.00 | 685.00 | 685.00 | 662.45 | 785 |
| 2022-02-03 | 685.00 | 685.00 | 685.00 | 685.00 | 662.45 | 0 |
| 2022-02-02 | 685.00 | 685.00 | 685.00 | 685.00 | 662.45 | 0 |
| 2022-02-01 | 685.00 | 685.00 | 685.00 | 685.00 | 662.45 | 0 |
| 2022-01-31 | 709.00 | 709.00 | 660.00 | 685.00 | 662.45 | 1,852 |
| 2022-01-28 | 690.00 | 690.00 | 690.00 | 690.00 | 667.28 | 0 |
| 2022-01-27 | 673.40 | 699.00 | 673.40 | 690.00 | 667.28 | 2,989 |
| 2022-01-26 | 645.00 | 645.00 | 645.00 | 645.00 | 623.77 | 0 |
| 2022-01-25 | 645.00 | 645.00 | 645.00 | 645.00 | 623.77 | 0 |
| 2022-01-24 | 645.00 | 645.00 | 630.00 | 645.00 | 623.77 | 1,756 |
| 2022-01-21 | 645.00 | 645.00 | 636.00 | 645.00 | 623.77 | 2,630 |
| 2022-01-20 | 645.00 | 645.00 | 640.00 | 645.00 | 623.77 | 2,000 |
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.