Colefax Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 785.00 | 810.00 | 763.00 | 785.00 | 775.57 | 299 |
| 2024-11-22 | 785.00 | 785.00 | 785.00 | 785.00 | 775.57 | 0 |
| 2024-11-21 | 785.00 | 785.00 | 785.00 | 785.00 | 775.57 | 0 |
| 2024-11-20 | 785.00 | 800.00 | 775.00 | 785.00 | 775.57 | 1,530 |
| 2024-11-19 | 785.00 | 785.00 | 785.00 | 785.00 | 775.57 | 0 |
| 2024-11-18 | 785.00 | 810.00 | 785.00 | 785.00 | 775.57 | 1,031 |
| 2024-11-15 | 785.00 | 785.00 | 763.00 | 785.00 | 775.57 | 138 |
| 2024-11-14 | 785.00 | 790.00 | 763.00 | 785.00 | 775.57 | 164 |
| 2024-11-13 | 785.00 | 785.00 | 785.00 | 785.00 | 775.57 | 0 |
| 2024-11-12 | 785.00 | 791.00 | 772.00 | 785.00 | 775.57 | 1,041 |
| 2024-11-11 | 785.00 | 808.00 | 785.00 | 785.00 | 775.57 | 3,465 |
| 2024-11-08 | 785.00 | 800.00 | 780.00 | 780.00 | 770.63 | 758 |
| 2024-11-07 | 785.00 | 785.00 | 785.00 | 785.00 | 775.57 | 0 |
| 2024-11-06 | 785.00 | 785.00 | 785.00 | 785.00 | 775.57 | 0 |
| 2024-11-05 | 785.00 | 805.00 | 770.00 | 785.00 | 775.57 | 1,264 |
| 2024-11-04 | 790.00 | 802.50 | 785.00 | 785.00 | 775.57 | 125 |
| 2024-11-01 | 790.00 | 790.00 | 765.00 | 790.00 | 780.51 | 71 |
| 2024-10-31 | 790.00 | 790.00 | 774.00 | 790.00 | 780.51 | 555 |
| 2024-10-30 | 791.00 | 808.00 | 791.00 | 800.00 | 790.39 | 3,000 |
| 2024-10-29 | 790.00 | 790.00 | 783.60 | 790.00 | 780.51 | 3,000 |
| 2024-10-28 | 810.00 | 830.00 | 783.60 | 810.00 | 800.27 | 3,956 |
| 2024-10-25 | 810.00 | 830.70 | 810.00 | 810.00 | 800.27 | 1,000 |
| 2024-10-24 | 810.00 | 838.00 | 780.00 | 810.00 | 800.27 | 308,837 |
| 2024-10-23 | 800.00 | 830.00 | 791.00 | 810.00 | 800.27 | 3,294 |
| 2024-10-22 | 800.00 | 800.00 | 800.00 | 800.00 | 790.39 | 0 |
| 2024-10-21 | 790.00 | 790.00 | 790.00 | 790.00 | 780.51 | 0 |
| 2024-10-18 | 790.00 | 790.00 | 790.00 | 790.00 | 780.51 | 0 |
| 2024-10-17 | 790.00 | 790.00 | 790.00 | 790.00 | 780.51 | 0 |
| 2024-10-16 | 790.00 | 790.00 | 763.60 | 790.00 | 780.51 | 833 |
| 2024-10-15 | 830.00 | 830.00 | 772.00 | 790.00 | 780.51 | 3,105 |
| 2024-10-14 | 830.00 | 832.00 | 830.00 | 830.00 | 820.03 | 29 |
| 2024-10-11 | 830.00 | 835.00 | 830.00 | 830.00 | 820.03 | 261 |
| 2024-10-10 | 830.00 | 830.00 | 830.00 | 830.00 | 820.03 | 0 |
| 2024-10-09 | 830.00 | 830.00 | 830.00 | 830.00 | 820.03 | 0 |
| 2024-10-08 | 830.00 | 830.00 | 830.00 | 830.00 | 820.03 | 0 |
| 2024-10-07 | 830.00 | 830.00 | 830.00 | 830.00 | 820.03 | 0 |
| 2024-10-04 | 830.00 | 830.00 | 820.00 | 830.00 | 820.03 | 2,200 |
| 2024-10-03 | 830.00 | 830.00 | 830.00 | 830.00 | 820.03 | 0 |
| 2024-10-02 | 830.00 | 830.00 | 810.00 | 830.00 | 820.03 | 1,169 |
| 2024-10-01 | 830.00 | 840.00 | 815.00 | 830.00 | 820.03 | 10,709 |
| 2024-09-30 | 830.00 | 830.00 | 830.00 | 830.00 | 820.03 | 0 |
| 2024-09-27 | 830.00 | 830.00 | 824.00 | 830.00 | 820.03 | 1,000 |
| 2024-09-26 | 830.00 | 830.00 | 830.00 | 830.00 | 820.03 | 0 |
| 2024-09-25 | 830.00 | 830.00 | 810.00 | 830.00 | 820.03 | 1,000 |
| 2024-09-24 | 830.00 | 830.00 | 830.00 | 830.00 | 820.03 | 0 |
| 2024-09-23 | 825.00 | 830.00 | 824.00 | 830.00 | 820.03 | 1,050 |
| 2024-09-20 | 825.00 | 825.00 | 800.00 | 825.00 | 815.09 | 5,405 |
| 2024-09-19 | 837.50 | 837.50 | 815.00 | 825.00 | 815.09 | 2,800 |
| 2024-09-18 | 845.00 | 845.00 | 845.00 | 845.00 | 834.85 | 0 |
| 2024-09-17 | 845.00 | 850.00 | 825.00 | 845.00 | 834.85 | 1,743 |
| 2024-09-16 | 860.00 | 860.00 | 841.50 | 855.00 | 844.73 | 4,100 |
| 2024-09-13 | 860.00 | 860.00 | 860.00 | 860.00 | 849.67 | 0 |
| 2024-09-12 | 860.00 | 863.20 | 860.00 | 860.00 | 849.67 | 300 |
| 2024-09-11 | 860.00 | 860.00 | 860.00 | 860.00 | 846.81 | 0 |
| 2024-09-10 | 860.00 | 860.00 | 850.00 | 860.00 | 846.81 | 1,280 |
| 2024-09-09 | 860.00 | 860.00 | 860.00 | 860.00 | 846.81 | 0 |
| 2024-09-06 | 860.00 | 864.00 | 860.00 | 860.00 | 846.81 | 800 |
| 2024-09-05 | 865.60 | 865.60 | 850.00 | 855.00 | 841.88 | 5,882 |
| 2024-09-04 | 880.00 | 880.00 | 880.00 | 880.00 | 866.50 | 2,300 |
| 2024-09-03 | 890.00 | 916.40 | 890.00 | 890.00 | 876.35 | 436 |
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.