Colefax Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,345.00 | 1,350.00 | 1,322.00 | 1,345.00 | 1,345.00 | 0 |
| 2026-10-16 | 1,345.00 | 1,350.00 | 1,322.00 | 1,345.00 | 1,345.00 | 1,932 |
| 2026-10-15 | 1,335.00 | 1,380.00 | 1,322.00 | 1,345.00 | 1,345.00 | 1,933 |
| 2026-10-14 | 1,355.00 | 1,390.00 | 1,320.00 | 1,335.00 | 1,335.00 | 3,043 |
| 2026-10-13 | 1,355.00 | 1,385.80 | 1,355.00 | 1,355.00 | 1,355.00 | 530 |
| 2026-10-12 | 1,355.00 | 1,390.00 | 1,340.00 | 1,355.00 | 1,355.00 | 49 |
| 2026-10-09 | 1,355.00 | 1,390.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,254 |
| 2026-10-08 | 1,345.00 | 1,390.00 | 1,310.00 | 1,355.00 | 1,355.00 | 219 |
| 2026-10-07 | 1,345.00 | 1,380.00 | 1,310.00 | 1,345.00 | 1,345.00 | 2,488 |
| 2026-10-06 | 1,330.00 | 1,380.00 | 1,322.00 | 1,345.00 | 1,345.00 | 1,278 |
| 2026-10-05 | 1,335.00 | 1,340.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,100 |
| 2026-10-02 | 1,340.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,335.00 | 2,958 |
| 2026-10-01 | 1,340.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,340.00 | 688 |
| 2026-09-30 | 1,330.00 | 1,343.00 | 1,320.00 | 1,340.00 | 1,340.00 | 1,765 |
| 2026-09-29 | 1,325.00 | 1,350.00 | 1,310.00 | 1,330.00 | 1,330.00 | 1,680 |
| 2026-09-28 | 1,325.00 | 1,349.00 | 1,322.00 | 1,325.00 | 1,325.00 | 501 |
| 2026-09-25 | 1,325.00 | 1,350.00 | 1,300.00 | 1,325.00 | 1,325.00 | 2,465 |
| 2026-09-24 | 1,320.00 | 1,350.00 | 1,303.00 | 1,350.00 | 1,350.00 | 8,246 |
| 2026-09-23 | 1,370.00 | 1,388.00 | 1,350.00 | 1,365.00 | 1,365.00 | 963 |
| 2026-09-22 | 1,370.00 | 1,390.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,606 |
| 2026-09-21 | 1,350.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,360.00 | 4,971 |
Page 1 of 1 · 21 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.