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 |
| 2026-09-18 | 1,350.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,350.00 | 202 |
| 2026-09-17 | 1,325.00 | 1,360.00 | 1,315.00 | 1,350.00 | 1,350.00 | 5,594 |
| 2026-09-16 | 1,330.00 | 1,347.00 | 1,311.00 | 1,325.00 | 1,325.00 | 4,661 |
| 2026-09-15 | 1,340.00 | 1,350.00 | 1,322.00 | 1,330.00 | 1,330.00 | 3,314 |
| 2026-09-14 | 1,375.00 | 1,388.00 | 1,330.00 | 1,340.00 | 1,340.00 | 2,860 |
| 2026-09-11 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 |
| 2026-09-10 | 1,375.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1,375.00 | 3,453 |
| 2026-09-09 | 1,385.00 | 1,400.00 | 1,330.00 | 1,375.00 | 1,371.70 | 8,548 |
| 2026-09-08 | 1,410.00 | 1,420.00 | 1,370.00 | 1,385.00 | 1,381.68 | 1,151 |
| 2026-09-07 | 1,410.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,406.62 | 79 |
| 2026-09-04 | 1,410.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,406.62 | 2,541 |
| 2026-09-03 | 1,410.00 | 1,420.00 | 1,405.55 | 1,410.00 | 1,406.62 | 1,992 |
| 2026-09-02 | 1,440.00 | 1,470.00 | 1,400.00 | 1,410.00 | 1,406.62 | 2,977 |
| 2026-09-01 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,436.54 | 0 |
| 2026-08-28 | 1,440.00 | 1,480.00 | 1,412.00 | 1,440.00 | 1,436.54 | 2,647 |
| 2026-08-27 | 1,440.00 | 1,460.00 | 1,400.00 | 1,440.00 | 1,436.54 | 2,746 |
| 2026-08-26 | 1,440.00 | 1,453.00 | 1,406.00 | 1,440.00 | 1,436.54 | 1,635 |
| 2026-08-25 | 1,440.00 | 1,440.00 | 1,415.00 | 1,440.00 | 1,436.54 | 267 |
| 2026-08-24 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,436.54 | 0 |
| 2026-08-21 | 1,440.00 | 1,454.40 | 1,400.00 | 1,440.00 | 1,436.54 | 1,371 |
| 2026-08-20 | 1,440.00 | 1,480.00 | 1,440.00 | 1,440.00 | 1,436.54 | 406 |
| 2026-08-19 | 1,440.00 | 1,480.00 | 1,415.00 | 1,440.00 | 1,436.54 | 1,022 |
| 2026-08-18 | 1,450.00 | 1,480.00 | 1,400.00 | 1,440.00 | 1,436.54 | 3,154 |
| 2026-08-17 | 1,450.00 | 1,460.00 | 1,448.00 | 1,450.00 | 1,446.52 | 146 |
| 2026-08-14 | 1,450.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,446.52 | 317 |
| 2026-08-13 | 1,450.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,446.52 | 2,681 |
| 2026-08-12 | 1,455.00 | 1,480.00 | 1,420.00 | 1,450.00 | 1,446.52 | 674 |
| 2026-08-11 | 1,455.00 | 1,480.00 | 1,430.00 | 1,455.00 | 1,451.51 | 944 |
| 2026-08-10 | 1,455.00 | 1,480.00 | 1,430.00 | 1,455.00 | 1,451.51 | 2,461 |
| 2026-08-07 | 1,455.00 | 1,466.00 | 1,430.00 | 1,455.00 | 1,451.51 | 518 |
| 2026-08-06 | 1,465.00 | 1,480.00 | 1,431.00 | 1,455.00 | 1,451.51 | 508 |
| 2026-08-05 | 1,480.00 | 1,500.00 | 1,450.00 | 1,465.00 | 1,461.48 | 4,395 |
| 2026-08-04 | 1,480.00 | 1,500.00 | 1,471.00 | 1,480.00 | 1,476.45 | 720 |
| 2026-08-03 | 1,480.00 | 1,500.00 | 1,465.00 | 1,480.00 | 1,476.45 | 461 |
| 2026-07-31 | 1,485.00 | 1,515.80 | 1,462.00 | 1,480.00 | 1,476.45 | 17,290 |
| 2026-07-30 | 1,435.00 | 1,450.00 | 1,420.00 | 1,445.00 | 1,441.53 | 1,257 |
| 2026-07-29 | 1,425.00 | 1,450.00 | 1,410.00 | 1,435.00 | 1,431.56 | 4,727 |
| 2026-07-28 | 1,425.00 | 1,450.00 | 1,425.00 | 1,425.00 | 1,421.58 | 4,714 |
| 2026-07-27 | 1,425.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,421.58 | 7,370 |
Page 1 of 22 · 1,265 trading daysOlder →
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.