Skip to main content
Cavendish plc (AIM:CAV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
8.77
-0.18 (-2.01%)
Apr 28, 2026, 4:27 PM GMT

Cavendish Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.009.008.708.96-0.16%57,006
Apr 27, 20268.959.208.708.958.95-1,181,855
Apr 24, 20268.959.208.708.958.95-476,925
Apr 23, 20268.859.208.748.958.951.13%191,852
Apr 22, 20268.859.008.708.858.85-171,483
Apr 21, 20268.859.008.988.858.85-53,678
Apr 20, 20268.708.708.708.858.85-1.67%428,652
Apr 17, 20269.009.308.709.009.00-1,210,377
Apr 16, 20269.009.308.769.009.00-109,044
Apr 15, 20269.109.308.759.009.00-1.10%71,023
Apr 14, 20269.109.108.709.109.10-287,153
Apr 13, 20269.109.508.709.109.10-174,088
Apr 10, 20269.109.128.889.109.10-134,834
Apr 9, 20269.279.109.009.109.101.11%530,300
Apr 8, 20268.989.009.009.009.002.86%545,692
Apr 7, 20268.759.008.508.758.75-397,526
Apr 2, 20268.758.618.618.758.75-146,342
Apr 1, 20268.759.008.508.758.75-1,587,742
Mar 31, 20268.959.008.518.758.75-451,604
Mar 30, 20268.509.008.508.758.75-417,325
Mar 27, 20269.009.508.508.758.75-2.78%210,182
Mar 26, 20269.009.508.509.009.00-109,435
Mar 25, 20269.009.509.149.009.00-133,451
Mar 24, 20269.209.208.609.009.00-214,704
Mar 23, 20269.259.508.509.009.00-2.70%477,328
Mar 20, 20269.259.509.049.259.25-97,875
Mar 19, 20269.509.509.009.259.25-2.63%326,829
Mar 18, 20269.2510.009.009.509.502.70%130,239
Mar 17, 20269.339.749.009.259.25-2.63%565,885
Mar 16, 20269.5010.009.009.509.50-147,900
Mar 13, 20269.509.909.339.509.50-207,700
Mar 12, 20269.5010.009.239.509.50-181,879
Mar 11, 20269.7510.009.139.509.50-2.56%52,721
Mar 10, 202610.0010.509.509.759.75-2.50%383,875
Mar 9, 202610.0010.009.5010.0010.004.17%194,322
Mar 6, 202610.0010.509.509.609.60-4.00%242,337
Mar 5, 202610.0010.199.5010.0010.002.56%204,215
Mar 4, 20269.7510.009.509.759.75-402,686
Mar 3, 202610.2510.509.519.759.75-4.88%536,525
Mar 2, 202610.1010.509.6010.2510.25-519,849
Feb 27, 202610.2510.5010.0510.2510.25-224,686
Feb 26, 202610.2510.5010.0010.2510.252.50%695,144
Feb 25, 202610.2510.5010.0010.0010.00-2.44%193,037
Feb 24, 202610.2510.5010.0010.2510.25-116,825
Feb 23, 202610.3510.5010.0010.2510.25-3.30%271,328
Feb 20, 202610.4311.0010.2010.6010.60-77,658
Feb 19, 202610.6011.0010.2010.6010.60-32,299
Feb 18, 202610.6011.0010.1010.6010.60-114,510
Feb 17, 202610.6011.0010.2010.6010.60-476,570
Feb 16, 202610.6011.0010.2010.6010.60-634,137
Feb 13, 202610.2511.0010.2010.6010.60-272,805
Feb 12, 202610.6010.5010.2010.6010.60-276,749
Feb 11, 202610.5011.0010.2010.6010.600.95%200,508
Feb 10, 202611.0011.0010.0010.5010.501.45%93,045
Feb 9, 202610.0010.7010.0010.3510.35-137,074
Feb 6, 202610.2510.7010.0010.3510.350.98%351,116
Feb 5, 202611.0011.5010.0010.2510.25-6.82%646,437
Feb 4, 202611.0011.5010.6711.0011.00-401,535
Feb 3, 202610.7011.0910.6211.0011.002.80%297,176
Feb 2, 202610.5011.0010.3010.7010.701.90%711,099
Jan 30, 202610.5011.0010.0810.5010.502.44%901,236
Jan 29, 202610.2510.5010.0010.2510.25-160,763
Jan 28, 202610.3010.509.8010.2510.25-422,034
Jan 27, 202610.2510.5010.0010.2510.25-402,838
Jan 26, 202610.0010.5010.0010.2510.252.50%702,521
Jan 23, 202610.0010.509.5010.0010.00-751,724
Jan 22, 20269.7510.509.7710.0010.002.56%301,941
Jan 21, 20269.7510.009.509.759.75-29,431
Jan 20, 20269.7510.009.619.759.75-113,313
Jan 19, 202610.1010.189.609.759.75-4.88%524,203
Jan 16, 202610.2510.5010.0010.2510.25-85,202
Jan 15, 20269.8510.509.7010.2510.254.06%581,578
Jan 14, 202610.1010.509.709.859.85-1.50%495,533
Jan 13, 202610.2510.509.7010.0010.00-2.44%138,709
Jan 12, 202610.2510.5010.0010.2510.25-158,182
Jan 9, 202610.2510.5010.0010.2510.25-210,687
Jan 8, 202610.2510.4010.0010.2510.25-77,856
Jan 7, 202610.2510.5010.0010.2510.25-61,045
Jan 6, 202610.2510.5010.1110.2510.25-442,452
Jan 5, 202610.2510.5010.1010.2510.25-684,147
Jan 2, 202610.0510.2010.2010.2510.25-385,075
Dec 31, 202510.0510.509.7110.2510.251.99%345,432
Dec 30, 202510.0510.509.6010.0510.05-374,616
Dec 29, 202510.0510.509.6010.0510.05-67,174
Dec 24, 202510.5010.509.8910.0510.05-40,461
Dec 23, 202510.0510.229.6010.0510.05-233,590
Dec 22, 202510.2510.509.6010.0510.05-1.95%106,129
Dec 19, 202510.2510.5010.0010.2510.25-152,863
Dec 18, 20259.5010.509.2010.2510.257.89%1,109,583
Dec 17, 20259.509.709.009.509.50-186,055
Dec 16, 20259.5010.009.229.509.50-144,389
Dec 15, 20259.5010.009.229.509.50-117,876
Dec 12, 20259.5010.009.169.509.50-210,526
Dec 11, 20259.5010.009.159.509.50-189,334
Dec 10, 20259.5010.009.109.509.50-111,288
Dec 9, 20259.5010.009.219.509.50-273,407
Dec 8, 20259.5010.009.009.509.50-238,608
Dec 5, 20259.5010.009.009.509.50-130,032
Dec 4, 20259.5010.009.359.509.50-167,047
Dec 3, 20259.5010.009.059.509.50-56,164