Colefax Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1,150.00 | 1,160.00 | 1,136.00 | 1,150.00 | 1,144.08 | 830 |
| 2026-01-30 | 1,150.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,144.08 | 5,199 |
| 2026-01-29 | 1,165.00 | 1,170.00 | 1,144.00 | 1,150.00 | 1,144.08 | 15,818 |
| 2026-01-28 | 1,040.00 | 1,180.00 | 1,038.53 | 1,165.00 | 1,159.01 | 47,997 |
| 2026-01-27 | 995.00 | 1,010.00 | 990.10 | 1,005.00 | 999.83 | 1,259 |
| 2026-01-26 | 980.00 | 1,000.00 | 980.00 | 995.00 | 989.88 | 10,674 |
| 2026-01-23 | 975.00 | 1,000.00 | 965.52 | 975.00 | 969.98 | 2,110 |
| 2026-01-22 | 975.00 | 1,000.00 | 975.00 | 975.00 | 969.98 | 98 |
| 2026-01-21 | 985.00 | 1,000.00 | 971.80 | 975.00 | 969.98 | 1,350 |
| 2026-01-20 | 985.00 | 985.00 | 970.00 | 985.00 | 979.93 | 2,000 |
| 2026-01-19 | 990.00 | 1,000.00 | 981.32 | 990.00 | 984.91 | 262 |
| 2026-01-16 | 990.00 | 998.80 | 990.00 | 990.00 | 984.91 | 402 |
| 2026-01-15 | 990.00 | 990.00 | 990.00 | 990.00 | 984.91 | 0 |
| 2026-01-14 | 979.00 | 995.00 | 979.00 | 995.00 | 989.88 | 15,810 |
| 2026-01-13 | 960.00 | 960.00 | 960.00 | 960.00 | 955.06 | 0 |
| 2026-01-12 | 960.00 | 979.00 | 960.00 | 960.00 | 955.06 | 2,000 |
| 2026-01-09 | 965.00 | 980.00 | 950.00 | 955.00 | 950.09 | 1,537 |
| 2026-01-08 | 975.00 | 980.00 | 965.00 | 965.00 | 960.03 | 604 |
| 2026-01-07 | 975.00 | 980.00 | 975.00 | 975.00 | 969.98 | 616 |
| 2026-01-06 | 975.00 | 980.00 | 975.00 | 975.00 | 969.98 | 6,524 |
| 2026-01-05 | 960.00 | 978.00 | 960.00 | 960.00 | 955.06 | 1,921 |
| 2026-01-02 | 955.00 | 960.00 | 955.00 | 960.00 | 955.06 | 26 |
| 2025-12-31 | 950.00 | 970.00 | 950.00 | 950.00 | 945.11 | 304 |
| 2025-12-30 | 950.00 | 969.00 | 950.00 | 950.00 | 945.11 | 1,029 |
| 2025-12-29 | 950.00 | 950.00 | 947.07 | 950.00 | 945.11 | 1,639 |
| 2025-12-24 | 950.00 | 950.00 | 950.00 | 950.00 | 945.11 | 0 |
| 2025-12-23 | 950.00 | 950.00 | 950.00 | 950.00 | 945.11 | 0 |
| 2025-12-22 | 950.00 | 950.00 | 950.00 | 950.00 | 945.11 | 0 |
| 2025-12-19 | 945.00 | 970.00 | 945.00 | 945.00 | 940.14 | 3,490 |
| 2025-12-18 | 945.00 | 945.00 | 945.00 | 945.00 | 940.14 | 0 |
| 2025-12-17 | 945.00 | 969.90 | 945.00 | 945.00 | 940.14 | 213 |
| 2025-12-16 | 945.00 | 970.00 | 945.00 | 945.00 | 940.14 | 6,143 |
| 2025-12-15 | 945.00 | 945.00 | 945.00 | 945.00 | 940.14 | 0 |
| 2025-12-12 | 945.00 | 945.00 | 941.34 | 945.00 | 940.14 | 100 |
| 2025-12-11 | 945.00 | 970.00 | 945.00 | 945.00 | 940.14 | 725 |
| 2025-12-10 | 945.00 | 970.00 | 941.34 | 945.00 | 940.14 | 967 |
| 2025-12-09 | 945.00 | 945.00 | 945.00 | 945.00 | 940.14 | 0 |
| 2025-12-08 | 945.00 | 945.00 | 945.00 | 945.00 | 940.14 | 0 |
| 2025-12-05 | 945.00 | 945.00 | 945.00 | 945.00 | 940.14 | 0 |
| 2025-12-04 | 945.00 | 945.00 | 945.00 | 945.00 | 940.14 | 0 |
| 2025-12-03 | 945.00 | 968.00 | 945.00 | 945.00 | 940.14 | 1,517 |
| 2025-12-02 | 932.50 | 959.00 | 932.50 | 932.50 | 927.70 | 1,000 |
| 2025-12-01 | 932.50 | 951.32 | 932.50 | 932.50 | 927.70 | 1,051 |
| 2025-11-28 | 932.50 | 947.00 | 932.50 | 932.50 | 927.70 | 1,404 |
| 2025-11-27 | 930.00 | 930.00 | 930.00 | 930.00 | 925.21 | 0 |
| 2025-11-26 | 930.00 | 930.00 | 921.00 | 930.00 | 925.21 | 300 |
| 2025-11-25 | 935.00 | 940.10 | 935.00 | 935.00 | 930.19 | 531 |
| 2025-11-24 | 935.00 | 940.10 | 935.00 | 935.00 | 930.19 | 500 |
| 2025-11-21 | 935.00 | 935.00 | 935.00 | 935.00 | 930.19 | 0 |
| 2025-11-20 | 935.00 | 950.00 | 935.00 | 935.00 | 930.19 | 1,500 |
| 2025-11-19 | 927.50 | 938.00 | 912.23 | 927.50 | 922.73 | 180 |
| 2025-11-18 | 955.00 | 957.00 | 927.50 | 927.50 | 922.73 | 7,826 |
| 2025-11-17 | 955.00 | 955.00 | 955.00 | 955.00 | 950.09 | 0 |
| 2025-11-14 | 930.00 | 960.00 | 925.00 | 955.00 | 950.09 | 2,785 |
| 2025-11-13 | 930.00 | 940.00 | 930.00 | 930.00 | 925.21 | 20 |
| 2025-11-12 | 930.00 | 938.00 | 930.00 | 930.00 | 925.21 | 6,415 |
| 2025-11-11 | 930.00 | 938.00 | 930.00 | 930.00 | 925.21 | 5,832 |
| 2025-11-10 | 920.00 | 930.00 | 920.00 | 920.00 | 915.27 | 2,200 |
| 2025-11-07 | 920.00 | 929.80 | 918.00 | 920.00 | 915.27 | 905 |
| 2025-11-06 | 920.00 | 920.00 | 920.00 | 920.00 | 915.27 | 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.