Cavendish plc (AIM:CAV)
London
· Delayed Price · Currency is GBP · Price in GBX 9.60
-0.40 (-4.00%)
Mar 6, 2026, 4:35 PM GMT
Cavendish Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.00 | 10.19 | 9.50 | 10.00 | 10.00 | 2.56% | 204,215 |
| Mar 4, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 402,686 |
| Mar 3, 2026 | 10.25 | 10.50 | 9.51 | 9.75 | 9.75 | -4.88% | 536,525 |
| Mar 2, 2026 | 10.10 | 10.50 | 9.60 | 10.25 | 10.25 | - | 519,849 |
| Feb 27, 2026 | 10.25 | 10.50 | 10.05 | 10.25 | 10.25 | - | 224,686 |
| Feb 26, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 2.50% | 695,144 |
| Feb 25, 2026 | 10.25 | 10.50 | 10.00 | 10.00 | 10.00 | -2.44% | 193,037 |
| Feb 24, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 116,825 |
| Feb 23, 2026 | 10.35 | 10.50 | 10.00 | 10.25 | 10.25 | -3.30% | 271,328 |
| Feb 20, 2026 | 10.43 | 11.00 | 10.20 | 10.60 | 10.60 | - | 77,658 |
| Feb 19, 2026 | 10.60 | 11.00 | 10.20 | 10.60 | 10.60 | - | 32,299 |
| Feb 18, 2026 | 10.60 | 11.00 | 10.10 | 10.60 | 10.60 | - | 114,510 |
| Feb 17, 2026 | 10.60 | 11.00 | 10.20 | 10.60 | 10.60 | - | 476,570 |
| Feb 16, 2026 | 10.60 | 11.00 | 10.20 | 10.60 | 10.60 | - | 634,137 |
| Feb 13, 2026 | 10.25 | 11.00 | 10.20 | 10.60 | 10.60 | - | 272,805 |
| Feb 12, 2026 | 10.60 | 10.50 | 10.20 | 10.60 | 10.60 | - | 276,749 |
| Feb 11, 2026 | 10.50 | 11.00 | 10.20 | 10.60 | 10.60 | 0.95% | 200,508 |
| Feb 10, 2026 | 11.00 | 11.00 | 10.00 | 10.50 | 10.50 | 1.45% | 93,045 |
| Feb 9, 2026 | 10.00 | 10.70 | 10.00 | 10.35 | 10.35 | - | 137,074 |
| Feb 6, 2026 | 10.25 | 10.70 | 10.00 | 10.35 | 10.35 | 0.98% | 351,116 |
| Feb 5, 2026 | 11.00 | 11.50 | 10.00 | 10.25 | 10.25 | -6.82% | 646,437 |
| Feb 4, 2026 | 11.00 | 11.50 | 10.67 | 11.00 | 11.00 | - | 401,535 |
| Feb 3, 2026 | 10.70 | 11.09 | 10.62 | 11.00 | 11.00 | 2.80% | 297,176 |
| Feb 2, 2026 | 10.50 | 11.00 | 10.30 | 10.70 | 10.70 | 1.90% | 711,099 |
| Jan 30, 2026 | 10.50 | 11.00 | 10.08 | 10.50 | 10.50 | 2.44% | 901,236 |
| Jan 29, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 160,763 |
| Jan 28, 2026 | 10.30 | 10.50 | 9.80 | 10.25 | 10.25 | - | 422,034 |
| Jan 27, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 402,838 |
| Jan 26, 2026 | 10.00 | 10.50 | 10.00 | 10.25 | 10.25 | 2.50% | 702,521 |
| Jan 23, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 751,724 |
| Jan 22, 2026 | 9.75 | 10.50 | 9.77 | 10.00 | 10.00 | 2.56% | 301,941 |
| Jan 21, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 29,431 |
| Jan 20, 2026 | 9.75 | 10.00 | 9.61 | 9.75 | 9.75 | - | 113,313 |
| Jan 19, 2026 | 10.10 | 10.18 | 9.60 | 9.75 | 9.75 | -4.88% | 524,203 |
| Jan 16, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 85,202 |
| Jan 15, 2026 | 9.85 | 10.50 | 9.70 | 10.25 | 10.25 | 4.06% | 581,578 |
| Jan 14, 2026 | 10.10 | 10.50 | 9.70 | 9.85 | 9.85 | -1.50% | 495,533 |
| Jan 13, 2026 | 10.25 | 10.50 | 9.70 | 10.00 | 10.00 | -2.44% | 138,709 |
| Jan 12, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 158,182 |
| Jan 9, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 210,687 |
| Jan 8, 2026 | 10.25 | 10.40 | 10.00 | 10.25 | 10.25 | - | 77,856 |
| Jan 7, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 61,045 |
| Jan 6, 2026 | 10.25 | 10.50 | 10.11 | 10.25 | 10.25 | - | 442,452 |
| Jan 5, 2026 | 10.25 | 10.50 | 10.10 | 10.25 | 10.25 | - | 684,147 |
| Jan 2, 2026 | 10.05 | 10.20 | 10.20 | 10.25 | 10.25 | - | 385,075 |
| Dec 31, 2025 | 10.05 | 10.50 | 9.71 | 10.25 | 10.25 | 1.99% | 345,432 |
| Dec 30, 2025 | 10.05 | 10.50 | 9.60 | 10.05 | 10.05 | - | 374,616 |
| Dec 29, 2025 | 10.05 | 10.50 | 9.60 | 10.05 | 10.05 | - | 67,174 |
| Dec 24, 2025 | 10.50 | 10.50 | 9.89 | 10.05 | 10.05 | - | 40,461 |
| Dec 23, 2025 | 10.05 | 10.22 | 9.60 | 10.05 | 10.05 | - | 233,590 |
| Dec 22, 2025 | 10.25 | 10.50 | 9.60 | 10.05 | 10.05 | -1.95% | 106,129 |
| Dec 19, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 152,863 |
| Dec 18, 2025 | 9.50 | 10.50 | 9.20 | 10.25 | 10.25 | 7.89% | 1,109,583 |
| Dec 17, 2025 | 9.50 | 9.70 | 9.00 | 9.50 | 9.50 | - | 186,055 |
| Dec 16, 2025 | 9.50 | 10.00 | 9.22 | 9.50 | 9.50 | - | 144,389 |
| Dec 15, 2025 | 9.50 | 10.00 | 9.22 | 9.50 | 9.50 | - | 117,876 |
| Dec 12, 2025 | 9.50 | 10.00 | 9.16 | 9.50 | 9.50 | - | 210,526 |
| Dec 11, 2025 | 9.50 | 10.00 | 9.15 | 9.50 | 9.50 | - | 189,334 |
| Dec 10, 2025 | 9.50 | 10.00 | 9.10 | 9.50 | 9.50 | - | 111,288 |
| Dec 9, 2025 | 9.50 | 10.00 | 9.21 | 9.50 | 9.50 | - | 273,407 |
| Dec 8, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 238,608 |
| Dec 5, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 130,032 |
| 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 |