Caffyns PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 485.00 | 519.30 | 485.00 | 485.00 | 485.00 | 7 |
| 2026-10-21 | 485.00 | 500.00 | 485.00 | 485.00 | 485.00 | 0 |
| 2026-10-20 | 485.00 | 500.00 | 485.00 | 485.00 | 485.00 | 0 |
| 2026-10-19 | 485.00 | 500.00 | 485.00 | 485.00 | 485.00 | 0 |
| 2026-10-16 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 900 |
| 2026-10-15 | 500.00 | 500.00 | 485.00 | 485.00 | 485.00 | 900 |
| 2026-10-14 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-10-13 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 15,215 |
| 2026-10-12 | 500.00 | 501.00 | 500.00 | 500.00 | 500.00 | 615 |
| 2026-10-09 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-10-08 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-10-07 | 500.00 | 549.00 | 500.00 | 500.00 | 500.00 | 5 |
| 2026-10-06 | 500.00 | 545.00 | 450.00 | 545.00 | 545.00 | 1,503 |
| 2026-10-05 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-10-02 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-10-01 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-09-30 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 43 |
| 2026-09-29 | 500.00 | 505.00 | 500.00 | 500.00 | 500.00 | 2,500 |
| 2026-09-28 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-09-25 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-09-24 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-09-23 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-09-22 | 500.00 | 525.00 | 500.00 | 500.00 | 500.00 | 6 |
| 2026-09-21 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-09-18 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-09-17 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-09-16 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-09-15 | 500.00 | 500.00 | 450.00 | 500.00 | 500.00 | 1,500 |
| 2026-09-14 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1,000 |
| 2026-09-11 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-09-10 | 500.00 | 500.00 | 450.00 | 500.00 | 500.00 | 0 |
| 2026-09-09 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-09-08 | 500.00 | 540.00 | 500.00 | 500.00 | 500.00 | 17 |
| 2026-09-07 | 500.00 | 550.00 | 465.00 | 500.00 | 500.00 | 2,790 |
| 2026-09-04 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 1 |
| 2026-09-03 | 500.00 | 500.00 | 450.00 | 500.00 | 500.00 | 1 |
| 2026-09-02 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-09-01 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-08-28 | 500.00 | 550.00 | 500.00 | 500.00 | 500.00 | 3,006 |
| 2026-08-27 | 500.00 | 550.00 | 450.00 | 500.00 | 500.00 | 1 |
| 2026-08-26 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-08-25 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-08-24 | 485.00 | 550.00 | 485.00 | 500.00 | 500.00 | 1,207 |
| 2026-08-21 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-08-20 | 450.00 | 458.00 | 450.00 | 450.00 | 450.00 | 500 |
| 2026-08-19 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,000 |
| 2026-08-18 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-08-17 | 400.00 | 450.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-08-14 | 400.00 | 440.00 | 400.00 | 400.00 | 400.00 | 60 |
| 2026-08-13 | 400.00 | 400.00 | 395.00 | 400.00 | 400.00 | 2,521 |
| 2026-08-12 | 400.00 | 448.00 | 395.00 | 448.00 | 448.00 | 66 |
| 2026-08-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-08-10 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1 |
| 2026-08-07 | 400.00 | 450.00 | 375.00 | 400.00 | 400.00 | 5,715 |
| 2026-08-06 | 400.00 | 400.00 | 395.00 | 400.00 | 400.00 | 7 |
| 2026-08-05 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-08-04 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-08-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-07-31 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-07-30 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.0500 GBP |
| 2025-12-11 | 0.0500 GBP |
| 2025-07-10 | 0.0500 GBP |
| 2024-12-12 | 0.0500 GBP |
| 2024-07-11 | 0.0500 GBP |
| 2023-12-14 | 0.0500 GBP |
| 2023-07-13 | 0.1500 GBP |
| 2022-12-08 | 0.0750 GBP |
| 2022-07-07 | 0.1500 GBP |
| 2021-12-09 | 0.0750 GBP |
| 2019-12-06 | 5.5889 GBP |
| 2019-12-05 | 0.0750 GBP |
| 2019-07-04 | 0.1500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.