Colefax Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 920.00 | 920.00 | 920.00 | 920.00 | 915.27 | 0 |
| 2025-11-05 | 920.00 | 920.00 | 920.00 | 920.00 | 915.27 | 0 |
| 2025-11-04 | 915.00 | 930.00 | 904.27 | 920.00 | 915.27 | 2,718 |
| 2025-11-03 | 917.60 | 940.00 | 917.60 | 925.00 | 920.24 | 4,248 |
| 2025-10-31 | 910.00 | 910.00 | 910.00 | 910.00 | 905.32 | 0 |
| 2025-10-30 | 910.00 | 910.00 | 910.00 | 910.00 | 905.32 | 0 |
| 2025-10-29 | 910.00 | 917.60 | 900.00 | 910.00 | 905.32 | 1,150 |
| 2025-10-28 | 910.00 | 917.60 | 880.00 | 910.00 | 905.32 | 691,767 |
| 2025-10-27 | 915.00 | 925.50 | 915.00 | 915.00 | 910.29 | 11,001 |
| 2025-10-24 | 910.00 | 918.80 | 910.00 | 910.00 | 905.32 | 7,000 |
| 2025-10-23 | 910.00 | 919.00 | 905.00 | 910.00 | 905.32 | 2,100 |
| 2025-10-22 | 890.00 | 910.00 | 880.00 | 910.00 | 905.32 | 9,694 |
| 2025-10-21 | 890.00 | 900.00 | 881.00 | 890.00 | 885.42 | 9,045 |
| 2025-10-20 | 890.00 | 892.00 | 890.00 | 890.00 | 885.42 | 1,100 |
← NewerPage 5 of 5 · 254 trading days
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.