Colefax Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 822.50 | 822.50 | 822.50 | 822.50 | 812.62 | 0 |
| 2025-02-19 | 822.50 | 822.50 | 822.50 | 822.50 | 812.62 | 0 |
| 2025-02-18 | 817.50 | 821.11 | 817.50 | 817.50 | 807.68 | 1,400 |
| 2025-02-17 | 817.50 | 817.50 | 817.50 | 817.50 | 807.68 | 0 |
| 2025-02-14 | 817.50 | 830.00 | 817.50 | 817.50 | 807.68 | 2,000 |
| 2025-02-13 | 817.50 | 820.00 | 817.50 | 817.50 | 807.68 | 957 |
| 2025-02-12 | 817.50 | 820.00 | 817.50 | 817.50 | 807.68 | 524 |
| 2025-02-11 | 810.00 | 820.00 | 810.00 | 810.00 | 800.27 | 500 |
| 2025-02-10 | 810.00 | 820.00 | 810.00 | 810.00 | 800.27 | 500 |
| 2025-02-07 | 810.00 | 820.00 | 810.00 | 810.00 | 800.27 | 2,500 |
| 2025-02-06 | 810.00 | 820.00 | 805.00 | 810.00 | 800.27 | 2,009 |
| 2025-02-05 | 810.00 | 810.00 | 810.00 | 810.00 | 800.27 | 0 |
| 2025-02-04 | 810.00 | 820.00 | 805.00 | 810.00 | 800.27 | 842 |
| 2025-02-03 | 795.00 | 810.00 | 793.00 | 805.00 | 795.33 | 2,556 |
| 2025-01-31 | 802.50 | 808.00 | 791.00 | 795.00 | 785.45 | 6,067 |
| 2025-01-30 | 802.50 | 802.50 | 802.50 | 802.50 | 792.86 | 0 |
| 2025-01-29 | 802.50 | 802.50 | 795.90 | 802.50 | 792.86 | 21,350 |
| 2025-01-28 | 802.50 | 802.50 | 799.00 | 802.50 | 792.86 | 14,519 |
| 2025-01-27 | 807.50 | 807.50 | 798.67 | 807.50 | 797.80 | 10,695 |
| 2025-01-24 | 807.50 | 820.00 | 805.00 | 807.50 | 797.80 | 572 |
| 2025-01-23 | 807.50 | 807.50 | 805.00 | 807.50 | 797.80 | 365 |
| 2025-01-22 | 798.20 | 814.00 | 798.20 | 807.50 | 797.80 | 25,930 |
| 2025-01-21 | 785.00 | 785.00 | 785.00 | 785.00 | 775.57 | 0 |
| 2025-01-20 | 785.00 | 785.00 | 785.00 | 785.00 | 775.57 | 0 |
| 2025-01-17 | 785.00 | 798.20 | 785.00 | 785.00 | 775.57 | 2,205 |
| 2025-01-16 | 785.00 | 796.25 | 785.00 | 785.00 | 775.57 | 626 |
| 2025-01-15 | 785.00 | 785.00 | 785.00 | 785.00 | 775.57 | 0 |
| 2025-01-14 | 790.00 | 802.00 | 790.00 | 790.00 | 780.51 | 6,615 |
| 2025-01-13 | 790.00 | 802.00 | 785.00 | 790.00 | 780.51 | 7,913 |
| 2025-01-10 | 790.00 | 790.00 | 790.00 | 790.00 | 780.51 | 0 |
| 2025-01-09 | 790.00 | 802.00 | 790.00 | 790.00 | 780.51 | 8,066 |
| 2025-01-08 | 790.00 | 810.00 | 790.00 | 790.00 | 780.51 | 3,162 |
| 2025-01-07 | 790.00 | 799.00 | 790.00 | 790.00 | 780.51 | 2,335 |
| 2025-01-06 | 790.00 | 790.00 | 790.00 | 790.00 | 780.51 | 0 |
| 2025-01-03 | 790.00 | 790.00 | 790.00 | 790.00 | 780.51 | 0 |
| 2025-01-02 | 800.00 | 818.00 | 781.00 | 800.00 | 790.39 | 821 |
| 2024-12-31 | 800.00 | 800.00 | 781.00 | 800.00 | 790.39 | 400 |
| 2024-12-30 | 800.00 | 800.00 | 780.00 | 800.00 | 790.39 | 3,200 |
| 2024-12-27 | 800.00 | 800.00 | 780.00 | 800.00 | 790.39 | 510 |
| 2024-12-24 | 800.00 | 800.00 | 800.00 | 800.00 | 790.39 | 0 |
| 2024-12-23 | 800.00 | 800.00 | 800.00 | 800.00 | 790.39 | 0 |
| 2024-12-20 | 800.00 | 800.00 | 800.00 | 800.00 | 790.39 | 0 |
| 2024-12-19 | 800.00 | 820.00 | 800.00 | 800.00 | 790.39 | 150 |
| 2024-12-18 | 800.00 | 800.00 | 800.00 | 800.00 | 790.39 | 2,300 |
| 2024-12-17 | 800.00 | 820.00 | 800.00 | 800.00 | 790.39 | 45 |
| 2024-12-16 | 800.00 | 800.00 | 800.00 | 800.00 | 790.39 | 0 |
| 2024-12-13 | 800.00 | 800.00 | 800.00 | 800.00 | 790.39 | 1,036 |
| 2024-12-12 | 780.00 | 797.60 | 760.00 | 780.00 | 770.63 | 1,642 |
| 2024-12-11 | 790.00 | 798.80 | 780.00 | 780.00 | 770.63 | 2,858 |
| 2024-12-10 | 790.00 | 812.00 | 790.00 | 790.00 | 780.51 | 636 |
| 2024-12-09 | 770.00 | 798.00 | 770.00 | 770.00 | 760.75 | 2,000 |
| 2024-12-06 | 770.00 | 770.00 | 745.00 | 770.00 | 760.75 | 141 |
| 2024-12-05 | 770.00 | 770.00 | 770.00 | 770.00 | 760.75 | 0 |
| 2024-12-04 | 770.00 | 778.00 | 770.00 | 770.00 | 760.75 | 37 |
| 2024-12-03 | 770.00 | 770.00 | 755.00 | 770.00 | 760.75 | 7,117 |
| 2024-12-02 | 780.00 | 780.00 | 780.00 | 780.00 | 770.63 | 0 |
| 2024-11-29 | 780.00 | 780.00 | 765.00 | 780.00 | 770.63 | 1,360 |
| 2024-11-28 | 785.00 | 785.00 | 785.00 | 785.00 | 775.57 | 0 |
| 2024-11-27 | 785.00 | 785.00 | 763.00 | 785.00 | 775.57 | 300 |
| 2024-11-26 | 785.00 | 785.00 | 763.00 | 785.00 | 775.57 | 62 |
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.