Cavendish plc (AIM:CAV)
London
· Delayed Price · Currency is GBP · Price in GBX 9.50
0.00 (0.00%)
At close: Dec 5, 2025
Cavendish Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.80 | 9.80 | 9.00 | 9.38 | - | -1.26% | 66,491 |
| Dec 4, 2025 | 9.50 | 10.00 | 9.35 | 9.50 | 9.50 | - | 167,047 |
| Dec 3, 2025 | 9.50 | 10.00 | 9.05 | 9.50 | 9.50 | - | 56,164 |
| Dec 2, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 279,374 |
| Dec 1, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 290,964 |
| Nov 28, 2025 | 9.50 | 10.00 | 9.50 | 9.50 | 9.50 | - | 6,681 |
| Nov 27, 2025 | 9.50 | 10.00 | 9.16 | 9.50 | 9.50 | - | 94,986 |
| Nov 26, 2025 | 9.50 | 10.00 | 9.16 | 9.50 | 9.50 | - | 111,867 |
| Nov 25, 2025 | 9.50 | 9.59 | 9.00 | 9.50 | 9.50 | - | 833,795 |
| Nov 24, 2025 | 9.50 | 10.00 | 9.15 | 9.50 | 9.50 | - | 352,299 |
| Nov 21, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 171,606 |
| Nov 20, 2025 | 10.10 | 10.50 | 9.22 | 9.50 | 9.50 | -7.32% | 767,587 |
| Nov 19, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 9.95 | - | 466,387 |
| Nov 18, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 9.95 | - | 676,540 |
| Nov 17, 2025 | 10.50 | 11.00 | 10.00 | 10.25 | 9.95 | -2.38% | 453,613 |
| Nov 14, 2025 | 10.50 | 11.00 | 10.06 | 10.50 | 10.19 | - | 61,813 |
| Nov 13, 2025 | 10.50 | 11.00 | 10.05 | 10.50 | 10.19 | - | 68,969 |
| Nov 12, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.19 | - | 346,910 |
| Nov 11, 2025 | 10.50 | 11.00 | 10.12 | 10.50 | 10.19 | - | 177,889 |
| Nov 10, 2025 | 10.25 | 10.50 | 10.00 | 10.50 | 10.19 | 2.44% | 375,937 |
| Nov 7, 2025 | 10.50 | 11.00 | 10.06 | 10.25 | 9.95 | -2.38% | 478,777 |
| Nov 6, 2025 | 10.50 | 11.00 | 10.15 | 10.50 | 10.19 | - | 262,329 |
| Nov 5, 2025 | 10.60 | 11.00 | 10.00 | 10.50 | 10.19 | -0.94% | 94,007 |
| Nov 4, 2025 | 10.60 | 11.00 | 10.20 | 10.60 | 10.29 | - | 194,154 |
| Nov 3, 2025 | 10.60 | 11.00 | 10.52 | 10.60 | 10.29 | - | 107,615 |
| Oct 31, 2025 | 10.60 | 11.00 | 10.20 | 10.60 | 10.29 | - | 192,249 |
| Oct 30, 2025 | 10.50 | 10.74 | 10.18 | 10.60 | 10.29 | 3.41% | 733,314 |
| Oct 29, 2025 | 10.55 | 10.50 | 10.03 | 10.25 | 9.95 | -2.84% | 1,009,463 |
| Oct 28, 2025 | 10.25 | 11.00 | 10.00 | 10.55 | 10.24 | 2.93% | 565,589 |
| Oct 27, 2025 | 10.75 | 10.98 | 10.00 | 10.25 | 9.95 | -4.65% | 696,581 |
| Oct 24, 2025 | 10.75 | 10.99 | 10.51 | 10.75 | 10.44 | - | 179,070 |
| Oct 23, 2025 | 10.90 | 11.27 | 10.50 | 10.75 | 10.44 | -1.38% | 324,765 |
| Oct 22, 2025 | 10.90 | 11.30 | 10.50 | 10.90 | 10.58 | - | 169,634 |
| Oct 21, 2025 | 10.90 | 10.98 | 10.98 | 10.90 | 10.58 | - | 5,883 |
| Oct 20, 2025 | 11.00 | 11.30 | 10.66 | 10.90 | 10.58 | -0.91% | 88,040 |
| Oct 17, 2025 | 11.10 | 11.50 | 10.70 | 11.00 | 10.68 | -0.90% | 212,973 |
| Oct 16, 2025 | 10.85 | 11.50 | 10.89 | 11.10 | 10.78 | 2.30% | 349,230 |
| Oct 15, 2025 | 10.75 | 11.00 | 10.50 | 10.85 | 10.53 | 0.93% | 519,945 |
| Oct 14, 2025 | 10.25 | 11.00 | 9.50 | 10.75 | 10.44 | 4.88% | 2,052,215 |
| Oct 13, 2025 | 10.35 | 10.70 | 10.03 | 10.25 | 9.95 | -1.44% | 581,764 |
| Oct 10, 2025 | 10.65 | 11.00 | 10.30 | 10.40 | 10.10 | -2.35% | 534,761 |
| Oct 9, 2025 | 10.65 | 10.65 | 10.42 | 10.65 | 10.34 | - | 82,857 |
| Oct 8, 2025 | 10.65 | 11.00 | 10.31 | 10.65 | 10.34 | - | 140,000 |
| Oct 7, 2025 | 10.75 | 11.00 | 10.27 | 10.65 | 10.34 | -0.93% | 352,148 |
| Oct 6, 2025 | 11.25 | 11.50 | 9.66 | 10.75 | 10.44 | -4.44% | 3,053,950 |
| Oct 3, 2025 | 11.45 | 11.70 | 11.03 | 11.25 | 10.92 | -1.75% | 523,382 |
| Oct 2, 2025 | 11.45 | 11.70 | 11.30 | 11.45 | 11.11 | - | 129,560 |
| Oct 1, 2025 | 12.00 | 12.00 | 11.00 | 11.45 | 11.11 | -4.58% | 2,122,493 |
| Sep 30, 2025 | 12.10 | 12.50 | 11.55 | 12.00 | 11.65 | - | 121,422 |
| Sep 29, 2025 | 12.10 | 12.50 | 11.70 | 12.00 | 11.65 | -0.83% | 393,577 |
| Sep 26, 2025 | 12.10 | 12.50 | 11.70 | 12.10 | 11.75 | - | 22,255 |
| Sep 25, 2025 | 11.85 | 12.50 | 11.70 | 12.10 | 11.75 | 2.11% | 73,063 |
| Sep 24, 2025 | 12.25 | 12.48 | 11.50 | 11.85 | 11.50 | -3.27% | 305,561 |
| Sep 23, 2025 | 12.50 | 12.50 | 12.00 | 12.25 | 11.89 | -2.00% | 258,787 |
| Sep 22, 2025 | 12.65 | 13.00 | 12.00 | 12.50 | 12.13 | -1.19% | 212,172 |
| Sep 19, 2025 | 12.65 | 12.74 | 12.31 | 12.65 | 12.28 | - | 202,057 |
| Sep 18, 2025 | 13.00 | 13.80 | 12.30 | 12.65 | 12.28 | -3.44% | 270,532 |
| Sep 17, 2025 | 13.10 | 13.42 | 12.70 | 13.10 | 12.23 | - | 242,528 |
| Sep 16, 2025 | 13.10 | 13.49 | 12.70 | 13.10 | 12.23 | 3.15% | 140,191 |
| Sep 15, 2025 | 13.25 | 13.50 | 12.70 | 12.70 | 11.86 | -2.31% | 205,306 |
| Sep 12, 2025 | 13.10 | 13.50 | 12.70 | 13.00 | 12.14 | -0.76% | 591,519 |
| Sep 11, 2025 | 13.00 | 13.50 | 12.50 | 13.10 | 12.23 | 0.77% | 584,554 |
| Sep 10, 2025 | 12.50 | 13.20 | 12.26 | 13.00 | 12.14 | 4.00% | 495,757 |
| Sep 9, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 11.67 | - | 416,721 |
| Sep 8, 2025 | 12.50 | 12.98 | 12.25 | 12.50 | 11.67 | - | 158,600 |
| Sep 5, 2025 | 12.20 | 13.00 | 11.50 | 12.50 | 11.67 | 2.46% | 1,537,490 |
| Sep 4, 2025 | 12.20 | 12.67 | 11.75 | 12.20 | 11.39 | 1.67% | 656,740 |
| Sep 3, 2025 | 12.25 | 12.80 | 11.65 | 12.00 | 11.20 | -2.04% | 315,448 |
| Sep 2, 2025 | 12.75 | 13.00 | 12.00 | 12.25 | 11.44 | -3.92% | 437,668 |
| Sep 1, 2025 | 12.75 | 13.50 | 12.55 | 12.75 | 11.90 | - | 690,757 |
| Aug 29, 2025 | 12.60 | 13.00 | 12.50 | 12.75 | 11.90 | 2.82% | 588,546 |
| Aug 28, 2025 | 12.30 | 12.60 | 12.43 | 12.40 | 11.58 | -3.13% | 217,571 |
| Aug 27, 2025 | 12.55 | 12.97 | 12.10 | 12.80 | 11.95 | 1.99% | 481,968 |
| Aug 26, 2025 | 12.55 | 12.98 | 12.33 | 12.55 | 11.72 | - | 435,905 |
| Aug 22, 2025 | 12.30 | 13.00 | 12.10 | 12.55 | 11.72 | 2.03% | 79,772 |
| Aug 21, 2025 | 12.30 | 12.50 | 12.10 | 12.30 | 11.48 | - | 112,796 |
| Aug 20, 2025 | 12.25 | 12.50 | 11.80 | 12.30 | 11.48 | 0.41% | 181,646 |
| Aug 19, 2025 | 12.25 | 12.35 | 11.80 | 12.25 | 11.44 | - | 23,732 |
| Aug 18, 2025 | 12.25 | 12.37 | 12.06 | 12.25 | 11.44 | - | 46,378 |
| Aug 15, 2025 | 12.25 | 12.50 | 12.01 | 12.25 | 11.44 | -2.00% | 165,852 |
| Aug 14, 2025 | 12.25 | 12.50 | 12.00 | 12.50 | 11.67 | 2.04% | 1,054,060 |
| Aug 13, 2025 | 12.25 | 12.40 | 12.00 | 12.25 | 11.44 | - | 150,510 |
| Aug 12, 2025 | 12.40 | 12.48 | 12.00 | 12.25 | 11.44 | -1.21% | 335,051 |
| Aug 11, 2025 | 12.40 | 12.70 | 12.00 | 12.40 | 11.58 | - | 206,980 |
| Aug 8, 2025 | 12.40 | 12.78 | 12.01 | 12.40 | 11.58 | - | 196,246 |
| Aug 7, 2025 | 12.40 | 12.80 | 12.00 | 12.40 | 11.58 | - | 63,926 |
| Aug 6, 2025 | 12.40 | 12.60 | 12.00 | 12.40 | 11.58 | - | 110,750 |
| Aug 5, 2025 | 12.40 | 12.80 | 12.08 | 12.40 | 11.58 | - | 59,288 |
| Aug 4, 2025 | 12.40 | 12.80 | 12.00 | 12.40 | 11.58 | - | 181,134 |
| Aug 1, 2025 | 13.00 | 13.50 | 12.00 | 12.40 | 11.58 | -4.62% | 466,853 |
| Jul 31, 2025 | 13.00 | 13.50 | 12.50 | 13.00 | 12.14 | - | 245,337 |
| Jul 30, 2025 | 13.00 | 13.50 | 12.50 | 13.00 | 12.14 | - | 779,687 |
| Jul 29, 2025 | 13.00 | 13.17 | 12.50 | 13.00 | 12.14 | - | 12,018 |
| Jul 28, 2025 | 13.00 | 13.50 | 12.66 | 13.00 | 12.14 | - | 275,991 |
| Jul 25, 2025 | 13.00 | 13.47 | 12.50 | 13.00 | 12.14 | -1.89% | 155,413 |
| Jul 24, 2025 | 12.90 | 13.50 | 13.00 | 13.25 | 12.37 | 2.71% | 282,364 |
| Jul 23, 2025 | 12.75 | 13.29 | 12.50 | 12.90 | 12.04 | 1.18% | 367,733 |
| Jul 22, 2025 | 12.75 | 12.97 | 12.69 | 12.75 | 11.90 | - | 39,738 |
| Jul 21, 2025 | 12.75 | 13.00 | 12.50 | 12.75 | 11.90 | - | 508,785 |
| Jul 18, 2025 | 12.75 | 13.00 | 12.50 | 12.75 | 11.90 | - | 239,397 |