Colefax Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 660.00 | 670.00 | 645.00 | 645.00 | 623.77 | 223 |
| 2022-01-18 | 645.00 | 659.00 | 645.00 | 645.00 | 623.77 | 1,500 |
| 2022-01-17 | 640.00 | 640.00 | 631.00 | 640.00 | 618.93 | 1,454 |
| 2022-01-14 | 640.00 | 640.00 | 625.00 | 640.00 | 618.93 | 2,000 |
| 2022-01-13 | 645.00 | 645.00 | 645.00 | 645.00 | 623.77 | 0 |
| 2022-01-12 | 645.00 | 645.00 | 645.00 | 645.00 | 623.77 | 0 |
| 2022-01-11 | 645.00 | 645.00 | 645.00 | 645.00 | 623.77 | 0 |
| 2022-01-10 | 645.00 | 645.00 | 645.00 | 645.00 | 623.77 | 0 |
| 2022-01-07 | 645.00 | 645.00 | 645.00 | 645.00 | 623.77 | 0 |
| 2022-01-06 | 645.00 | 645.00 | 645.00 | 645.00 | 623.77 | 0 |
| 2022-01-05 | 645.00 | 669.00 | 645.00 | 645.00 | 623.77 | 424 |
| 2022-01-04 | 640.00 | 640.00 | 625.00 | 640.00 | 618.93 | 753 |
| 2021-12-31 | 640.00 | 640.00 | 640.00 | 640.00 | 618.93 | 0 |
| 2021-12-30 | 640.00 | 640.00 | 640.00 | 640.00 | 618.93 | 0 |
| 2021-12-29 | 640.00 | 640.00 | 640.00 | 640.00 | 618.93 | 0 |
| 2021-12-24 | 640.00 | 640.00 | 640.00 | 640.00 | 618.93 | 0 |
| 2021-12-23 | 640.00 | 640.00 | 640.00 | 640.00 | 618.93 | 0 |
| 2021-12-22 | 640.00 | 640.00 | 615.00 | 640.00 | 618.93 | 1,562 |
| 2021-12-21 | 640.00 | 640.00 | 640.00 | 640.00 | 618.93 | 0 |
| 2021-12-20 | 640.00 | 640.00 | 625.00 | 640.00 | 618.93 | 2,444 |
| 2021-12-17 | 640.00 | 640.00 | 640.00 | 640.00 | 618.93 | 0 |
| 2021-12-16 | 640.00 | 640.00 | 640.00 | 640.00 | 618.93 | 0 |
| 2021-12-15 | 640.00 | 640.00 | 640.00 | 640.00 | 618.93 | 0 |
| 2021-12-14 | 640.00 | 640.00 | 640.00 | 640.00 | 618.93 | 0 |
| 2021-12-13 | 640.00 | 640.00 | 640.00 | 640.00 | 618.93 | 0 |
| 2021-12-10 | 640.00 | 669.00 | 640.00 | 640.00 | 618.93 | 5,412 |
| 2021-12-09 | 640.00 | 640.00 | 640.00 | 640.00 | 618.93 | 0 |
| 2021-12-08 | 640.00 | 669.00 | 622.60 | 640.00 | 618.93 | 1,519 |
| 2021-12-07 | 640.00 | 640.00 | 640.00 | 640.00 | 618.93 | 0 |
| 2021-12-06 | 640.00 | 640.00 | 640.00 | 640.00 | 618.93 | 0 |
| 2021-12-03 | 640.00 | 640.00 | 640.00 | 640.00 | 618.93 | 72 |
| 2021-12-02 | 640.00 | 640.00 | 640.00 | 640.00 | 618.93 | 0 |
| 2021-12-01 | 640.00 | 669.00 | 640.00 | 640.00 | 618.93 | 290 |
| 2021-11-30 | 640.00 | 640.00 | 640.00 | 640.00 | 618.93 | 2,500 |
| 2021-11-29 | 640.00 | 640.00 | 622.60 | 640.00 | 618.93 | 1,832 |
| 2021-11-26 | 640.00 | 640.00 | 620.00 | 640.00 | 618.93 | 4,866 |
| 2021-11-25 | 645.00 | 645.00 | 639.00 | 645.00 | 623.77 | 302 |
| 2021-11-24 | 645.00 | 645.00 | 645.00 | 645.00 | 623.77 | 0 |
| 2021-11-23 | 645.00 | 670.00 | 639.00 | 645.00 | 623.77 | 251 |
| 2021-11-22 | 645.00 | 645.00 | 639.00 | 645.00 | 623.77 | 213 |
| 2021-11-19 | 645.00 | 645.00 | 639.00 | 645.00 | 623.77 | 339 |
| 2021-11-18 | 645.00 | 645.00 | 639.00 | 645.00 | 623.77 | 300 |
| 2021-11-17 | 645.00 | 645.00 | 639.00 | 645.00 | 623.77 | 149 |
| 2021-11-16 | 645.00 | 645.00 | 645.00 | 645.00 | 623.77 | 0 |
| 2021-11-15 | 645.00 | 645.00 | 645.00 | 645.00 | 623.77 | 0 |
| 2021-11-12 | 645.00 | 645.00 | 645.00 | 645.00 | 623.77 | 0 |
| 2021-11-11 | 645.00 | 645.00 | 645.00 | 645.00 | 623.77 | 0 |
| 2021-11-10 | 645.00 | 645.00 | 645.00 | 645.00 | 623.77 | 0 |
| 2021-11-09 | 645.00 | 645.00 | 645.00 | 645.00 | 623.77 | 0 |
| 2021-11-08 | 660.00 | 670.00 | 645.00 | 645.00 | 623.77 | 371 |
| 2021-11-05 | 645.00 | 645.00 | 645.00 | 645.00 | 623.77 | 0 |
| 2021-11-04 | 660.00 | 670.00 | 645.00 | 645.00 | 623.77 | 230 |
| 2021-11-03 | 645.00 | 645.00 | 645.00 | 645.00 | 623.77 | 0 |
| 2021-11-02 | 645.00 | 670.00 | 645.00 | 645.00 | 623.77 | 72 |
| 2021-11-01 | 645.00 | 645.00 | 637.50 | 645.00 | 623.77 | 472 |
| 2021-10-29 | 645.00 | 645.00 | 645.00 | 645.00 | 623.77 | 0 |
| 2021-10-28 | 660.00 | 670.00 | 645.00 | 645.00 | 623.77 | 594 |
| 2021-10-27 | 645.00 | 645.00 | 645.00 | 645.00 | 623.77 | 0 |
| 2021-10-26 | 645.00 | 645.00 | 637.50 | 645.00 | 623.77 | 781 |
| 2021-10-25 | 645.00 | 645.00 | 645.00 | 645.00 | 623.77 | 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.