Colefax Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,177.17 | 0 |
| 2026-04-28 | 1,180.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,177.17 | 833 |
| 2026-04-27 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,167.19 | 0 |
| 2026-04-24 | 1,170.00 | 1,189.00 | 1,170.00 | 1,170.00 | 1,167.19 | 167 |
| 2026-04-23 | 1,185.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,177.17 | 3,596 |
| 2026-04-22 | 1,180.00 | 1,189.00 | 1,180.00 | 1,180.00 | 1,177.17 | 1,000 |
| 2026-04-21 | 1,165.00 | 1,190.00 | 1,150.00 | 1,180.00 | 1,177.17 | 1,210 |
| 2026-04-20 | 1,160.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,157.22 | 1,002 |
| 2026-04-17 | 1,165.00 | 1,180.00 | 1,165.00 | 1,165.00 | 1,162.20 | 1,901 |
| 2026-04-16 | 1,155.00 | 1,169.40 | 1,155.00 | 1,155.00 | 1,152.23 | 1,995 |
| 2026-04-15 | 1,118.00 | 1,200.00 | 1,118.00 | 1,155.00 | 1,152.23 | 5,237 |
| 2026-04-14 | 1,095.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,092.37 | 81 |
| 2026-04-13 | 1,095.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,092.37 | 1,048 |
| 2026-04-10 | 1,095.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,092.37 | 340 |
| 2026-04-09 | 1,095.00 | 1,120.00 | 1,070.00 | 1,095.00 | 1,092.37 | 1,216 |
| 2026-04-08 | 1,095.00 | 1,120.00 | 1,070.00 | 1,095.00 | 1,092.37 | 3,170 |
| 2026-04-07 | 1,095.00 | 1,120.00 | 1,070.00 | 1,095.00 | 1,092.37 | 8,796 |
| 2026-04-02 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,092.37 | 0 |
| 2026-04-01 | 1,085.00 | 1,120.00 | 1,070.00 | 1,095.00 | 1,092.37 | 1,002 |
| 2026-03-31 | 1,085.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,082.40 | 1,834 |
| 2026-03-30 | 1,085.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,082.40 | 23 |
| 2026-03-27 | 1,085.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,082.40 | 165 |
| 2026-03-26 | 1,085.00 | 1,100.00 | 1,077.00 | 1,085.00 | 1,082.40 | 430 |
| 2026-03-25 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,107.34 | 503 |
| 2026-03-24 | 1,085.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,082.40 | 302 |
| 2026-03-23 | 1,085.00 | 1,100.00 | 1,075.00 | 1,085.00 | 1,082.40 | 6,385 |
| 2026-03-20 | 1,100.00 | 1,120.00 | 1,071.00 | 1,085.00 | 1,082.40 | 649 |
| 2026-03-19 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,097.36 | 0 |
| 2026-03-18 | 1,100.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,097.36 | 327 |
| 2026-03-17 | 1,100.00 | 1,115.20 | 1,080.00 | 1,100.00 | 1,097.36 | 2,347 |
| 2026-03-16 | 1,100.00 | 1,100.00 | 1,082.40 | 1,100.00 | 1,097.36 | 1,671 |
| 2026-03-13 | 1,100.00 | 1,110.00 | 1,083.00 | 1,100.00 | 1,097.36 | 880 |
| 2026-03-12 | 1,090.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,097.36 | 3,272 |
| 2026-03-11 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,084.39 | 0 |
| 2026-03-10 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,084.39 | 514 |
| 2026-03-09 | 1,100.00 | 1,120.00 | 1,080.80 | 1,090.00 | 1,084.39 | 2,515 |
| 2026-03-06 | 1,100.00 | 1,120.00 | 1,085.00 | 1,100.00 | 1,094.34 | 5,765 |
| 2026-03-05 | 1,100.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,094.34 | 6,252 |
| 2026-03-04 | 1,100.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,094.34 | 5,875 |
| 2026-03-03 | 1,100.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,094.34 | 703 |
| 2026-03-02 | 1,115.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,094.34 | 11,220 |
| 2026-02-27 | 1,115.00 | 1,130.00 | 1,100.00 | 1,115.00 | 1,109.26 | 4,156 |
| 2026-02-26 | 1,125.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,109.26 | 9,765 |
| 2026-02-25 | 1,130.00 | 1,140.00 | 1,120.00 | 1,125.00 | 1,119.21 | 1,956 |
| 2026-02-24 | 1,130.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,124.19 | 1,042 |
| 2026-02-23 | 1,130.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,124.19 | 4,261 |
| 2026-02-20 | 1,130.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,124.19 | 11,021 |
| 2026-02-19 | 1,135.00 | 1,142.00 | 1,120.00 | 1,130.00 | 1,124.19 | 533 |
| 2026-02-18 | 1,135.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,129.16 | 1,552 |
| 2026-02-17 | 1,135.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,129.16 | 1,596 |
| 2026-02-16 | 1,130.00 | 1,150.00 | 1,130.00 | 1,135.00 | 1,129.16 | 5,466 |
| 2026-02-13 | 1,125.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,119.21 | 11,813 |
| 2026-02-12 | 1,135.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1,119.21 | 2,484 |
| 2026-02-11 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,129.16 | 0 |
| 2026-02-10 | 1,150.00 | 1,160.00 | 1,120.00 | 1,135.00 | 1,129.16 | 1,582 |
| 2026-02-09 | 1,145.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,144.08 | 9,381 |
| 2026-02-06 | 1,145.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,139.11 | 2,320 |
| 2026-02-05 | 1,150.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,139.11 | 4,197 |
| 2026-02-04 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,144.08 | 771 |
| 2026-02-03 | 1,150.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,144.08 | 3,176 |
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.