Colefax Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 813.00 | 820.00 | 813.00 | 820.00 | 812.75 | 639 |
| 2025-05-19 | 810.00 | 820.00 | 803.50 | 810.00 | 802.84 | 4,755 |
| 2025-05-16 | 810.00 | 810.00 | 810.00 | 810.00 | 802.84 | 0 |
| 2025-05-15 | 810.00 | 810.00 | 810.00 | 810.00 | 802.84 | 0 |
| 2025-05-14 | 810.00 | 810.00 | 803.50 | 810.00 | 802.84 | 530 |
| 2025-05-13 | 801.20 | 810.00 | 801.20 | 810.00 | 802.84 | 2,150 |
| 2025-05-12 | 795.00 | 810.00 | 795.00 | 795.00 | 787.97 | 500 |
| 2025-05-09 | 795.00 | 800.00 | 795.00 | 795.00 | 787.97 | 1,300 |
| 2025-05-08 | 785.00 | 785.00 | 775.55 | 785.00 | 778.06 | 5 |
| 2025-05-07 | 785.00 | 785.00 | 785.00 | 785.00 | 778.06 | 0 |
| 2025-05-06 | 785.00 | 800.00 | 785.00 | 785.00 | 778.06 | 12,568 |
| 2025-05-02 | 785.00 | 785.00 | 785.00 | 785.00 | 778.06 | 0 |
| 2025-05-01 | 785.00 | 785.00 | 785.00 | 785.00 | 778.06 | 0 |
| 2025-04-30 | 785.00 | 785.00 | 785.00 | 785.00 | 778.06 | 0 |
| 2025-04-29 | 785.00 | 788.80 | 785.00 | 785.00 | 778.06 | 250 |
| 2025-04-28 | 780.00 | 785.00 | 771.20 | 780.00 | 773.11 | 2,925 |
| 2025-04-25 | 780.00 | 785.00 | 780.00 | 780.00 | 773.11 | 10 |
| 2025-04-24 | 780.00 | 780.00 | 780.00 | 780.00 | 773.11 | 0 |
| 2025-04-23 | 780.00 | 780.00 | 770.00 | 780.00 | 773.11 | 2,750 |
| 2025-04-22 | 780.00 | 790.00 | 780.00 | 780.00 | 773.11 | 117 |
| 2025-04-17 | 780.00 | 789.00 | 780.00 | 780.00 | 773.11 | 20 |
| 2025-04-16 | 780.00 | 780.00 | 780.00 | 780.00 | 773.11 | 0 |
| 2025-04-15 | 780.00 | 785.00 | 773.00 | 780.00 | 773.11 | 41 |
| 2025-04-14 | 780.00 | 785.00 | 780.00 | 780.00 | 773.11 | 1 |
| 2025-04-11 | 830.00 | 849.20 | 771.80 | 780.00 | 773.11 | 3,781 |
| 2025-04-10 | 830.00 | 833.60 | 811.00 | 830.00 | 822.66 | 69 |
| 2025-04-09 | 830.00 | 834.00 | 811.00 | 830.00 | 822.66 | 801 |
| 2025-04-08 | 830.00 | 834.80 | 810.00 | 830.00 | 822.66 | 400 |
| 2025-04-07 | 830.00 | 830.00 | 820.00 | 830.00 | 822.66 | 1,800 |
| 2025-04-04 | 850.00 | 850.00 | 830.00 | 850.00 | 842.49 | 700 |
| 2025-04-03 | 855.00 | 868.20 | 835.00 | 855.00 | 847.44 | 2,976 |
| 2025-04-02 | 870.00 | 870.00 | 860.00 | 865.00 | 857.35 | 1,139 |
| 2025-04-01 | 870.00 | 870.00 | 870.00 | 870.00 | 862.31 | 0 |
| 2025-03-31 | 870.00 | 880.00 | 870.00 | 870.00 | 862.31 | 18 |
| 2025-03-28 | 870.00 | 870.00 | 870.00 | 870.00 | 862.31 | 0 |
| 2025-03-27 | 870.00 | 870.00 | 870.00 | 870.00 | 862.31 | 0 |
| 2025-03-26 | 870.00 | 870.00 | 870.00 | 870.00 | 862.31 | 0 |
| 2025-03-25 | 870.00 | 876.00 | 865.00 | 870.00 | 862.31 | 266 |
| 2025-03-24 | 870.00 | 870.00 | 870.00 | 870.00 | 862.31 | 0 |
| 2025-03-21 | 870.00 | 870.00 | 865.00 | 870.00 | 862.31 | 318 |
| 2025-03-20 | 870.00 | 870.00 | 870.00 | 870.00 | 862.31 | 0 |
| 2025-03-19 | 870.00 | 878.00 | 864.60 | 870.00 | 862.31 | 3,361 |
| 2025-03-18 | 870.00 | 870.00 | 870.00 | 870.00 | 862.31 | 0 |
| 2025-03-17 | 870.00 | 880.00 | 870.00 | 870.00 | 862.31 | 768 |
| 2025-03-14 | 870.00 | 870.00 | 870.00 | 870.00 | 862.31 | 0 |
| 2025-03-13 | 870.00 | 880.00 | 870.00 | 870.00 | 862.31 | 16 |
| 2025-03-12 | 870.00 | 870.00 | 870.00 | 870.00 | 862.31 | 0 |
| 2025-03-11 | 870.00 | 870.00 | 870.00 | 870.00 | 862.31 | 0 |
| 2025-03-10 | 870.00 | 882.50 | 870.00 | 870.00 | 862.31 | 1,425 |
| 2025-03-07 | 872.50 | 872.50 | 860.00 | 872.50 | 864.79 | 500 |
| 2025-03-06 | 872.50 | 882.50 | 872.50 | 872.50 | 864.79 | 2,594 |
| 2025-03-05 | 875.00 | 890.00 | 875.00 | 875.00 | 864.49 | 2,365 |
| 2025-03-04 | 875.00 | 875.00 | 868.00 | 875.00 | 864.49 | 300 |
| 2025-03-03 | 875.00 | 890.00 | 875.00 | 875.00 | 864.49 | 5,015 |
| 2025-02-28 | 867.75 | 887.60 | 867.75 | 875.00 | 864.49 | 3,908 |
| 2025-02-27 | 862.50 | 868.00 | 862.50 | 862.50 | 852.14 | 1,500 |
| 2025-02-26 | 837.50 | 862.50 | 836.17 | 862.50 | 852.14 | 1,248 |
| 2025-02-25 | 837.50 | 837.50 | 835.00 | 837.50 | 827.44 | 250 |
| 2025-02-24 | 837.50 | 844.10 | 837.50 | 837.50 | 827.44 | 4,617 |
| 2025-02-21 | 837.50 | 840.00 | 837.50 | 837.50 | 827.44 | 1,000 |
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.