Colefax Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 890.00 | 895.00 | 881.00 | 890.00 | 885.42 | 657 |
| 2025-10-16 | 890.00 | 897.25 | 880.10 | 890.00 | 885.42 | 4,123 |
| 2025-10-15 | 890.00 | 900.00 | 880.10 | 890.00 | 885.42 | 503 |
| 2025-10-14 | 890.00 | 898.50 | 890.00 | 890.00 | 885.42 | 1,413 |
| 2025-10-13 | 900.00 | 920.00 | 880.00 | 890.00 | 885.42 | 4,913 |
| 2025-10-10 | 885.00 | 889.70 | 885.00 | 885.00 | 880.45 | 1,127 |
| 2025-10-09 | 880.00 | 885.00 | 880.00 | 885.00 | 880.45 | 8,024 |
| 2025-10-08 | 870.00 | 870.00 | 870.00 | 870.00 | 865.52 | 0 |
| 2025-10-07 | 865.00 | 870.00 | 865.00 | 870.00 | 865.52 | 31,300 |
| 2025-10-06 | 855.00 | 855.00 | 855.00 | 855.00 | 850.60 | 0 |
| 2025-10-03 | 860.00 | 870.00 | 855.00 | 855.00 | 850.60 | 4,250 |
| 2025-10-02 | 860.00 | 860.00 | 860.00 | 860.00 | 855.57 | 4,596 |
| 2025-10-01 | 860.00 | 880.00 | 860.00 | 860.00 | 855.57 | 3,000 |
| 2025-09-30 | 857.50 | 888.00 | 857.50 | 865.00 | 860.55 | 20,764 |
| 2025-09-29 | 840.00 | 845.00 | 840.00 | 840.00 | 835.68 | 90 |
| 2025-09-26 | 840.00 | 840.00 | 840.00 | 840.00 | 835.68 | 0 |
| 2025-09-25 | 840.00 | 840.00 | 840.00 | 840.00 | 835.68 | 0 |
| 2025-09-24 | 835.00 | 870.00 | 828.00 | 840.00 | 835.68 | 4,926 |
| 2025-09-23 | 835.00 | 858.00 | 835.00 | 835.00 | 830.70 | 1,500 |
| 2025-09-22 | 835.00 | 835.00 | 822.40 | 835.00 | 830.70 | 5,120 |
| 2025-09-19 | 850.00 | 850.00 | 845.00 | 850.00 | 845.63 | 11,208 |
| 2025-09-18 | 845.00 | 860.00 | 845.00 | 850.00 | 845.63 | 9,695 |
| 2025-09-17 | 840.00 | 857.60 | 840.00 | 840.00 | 835.68 | 2 |
| 2025-09-16 | 840.00 | 840.00 | 840.00 | 840.00 | 835.68 | 0 |
| 2025-09-15 | 840.00 | 840.00 | 840.00 | 840.00 | 835.68 | 0 |
| 2025-09-12 | 840.00 | 849.40 | 840.00 | 840.00 | 835.68 | 1,500 |
| 2025-09-11 | 835.00 | 835.00 | 835.00 | 835.00 | 830.70 | 0 |
| 2025-09-10 | 835.00 | 835.00 | 821.00 | 835.00 | 827.62 | 1,076 |
| 2025-09-09 | 845.00 | 845.00 | 845.00 | 845.00 | 837.53 | 0 |
| 2025-09-08 | 845.00 | 860.00 | 845.00 | 845.00 | 837.53 | 348 |
| 2025-09-05 | 845.00 | 845.00 | 845.00 | 845.00 | 837.53 | 0 |
| 2025-09-04 | 845.00 | 845.00 | 832.40 | 845.00 | 837.53 | 2,004 |
| 2025-09-03 | 850.00 | 850.00 | 850.00 | 850.00 | 842.49 | 0 |
| 2025-09-02 | 850.00 | 868.00 | 830.00 | 850.00 | 842.49 | 4,148 |
| 2025-09-01 | 850.00 | 859.00 | 850.00 | 850.00 | 842.49 | 529 |
| 2025-08-29 | 850.00 | 859.70 | 832.40 | 850.00 | 842.49 | 2,348 |
| 2025-08-28 | 850.00 | 859.70 | 850.00 | 850.00 | 842.49 | 350 |
| 2025-08-27 | 850.00 | 850.00 | 832.40 | 850.00 | 842.49 | 2,511 |
| 2025-08-26 | 850.00 | 870.00 | 850.00 | 850.00 | 842.49 | 820 |
| 2025-08-22 | 850.00 | 850.00 | 850.00 | 850.00 | 842.49 | 0 |
| 2025-08-21 | 850.00 | 850.00 | 850.00 | 850.00 | 842.49 | 0 |
| 2025-08-20 | 850.00 | 859.70 | 850.00 | 850.00 | 842.49 | 2 |
| 2025-08-19 | 850.00 | 850.00 | 850.00 | 850.00 | 842.49 | 0 |
| 2025-08-18 | 850.00 | 870.00 | 850.00 | 850.00 | 842.49 | 804 |
| 2025-08-15 | 850.00 | 850.00 | 832.40 | 850.00 | 842.49 | 500 |
| 2025-08-14 | 850.00 | 865.00 | 832.40 | 850.00 | 842.49 | 738 |
| 2025-08-13 | 850.00 | 850.00 | 850.00 | 850.00 | 842.49 | 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.