Colefax Group PLC (AIM:CFX)
London
· Delayed Price · Currency is GBP · Price in GBX 1,100.00
0.00 (0.00%)
Mar 5, 2026, 5:01 PM GMT
Colefax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,120.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,100.00 | - | 4,752 |
| Mar 4, 2026 | 1,100.00 | 1,085.00 | 1,080.00 | 1,100.00 | 1,100.00 | - | 912 |
| Mar 3, 2026 | 1,100.00 | 1,094.00 | 1,080.00 | 1,100.00 | 1,100.00 | - | 703 |
| Mar 2, 2026 | 1,115.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.35% | 9,105 |
| Feb 27, 2026 | 1,115.00 | 1,130.00 | 1,100.00 | 1,115.00 | 1,115.00 | - | 156 |
| Feb 26, 2026 | 1,125.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.89% | 564 |
| Feb 25, 2026 | 1,123.00 | 1,140.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.44% | 1,956 |
| Feb 24, 2026 | 1,130.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | - | 1,042 |
| Feb 23, 2026 | 1,130.00 | 1,128.00 | 1,120.00 | 1,130.00 | 1,130.00 | - | 2,061 |
| Feb 20, 2026 | 1,130.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,130.00 | - | 521 |
| Feb 19, 2026 | 1,135.00 | 1,142.00 | 1,120.00 | 1,130.00 | 1,130.00 | -0.44% | 533 |
| Feb 18, 2026 | 1,148.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,135.00 | - | 1,552 |
| Feb 17, 2026 | 1,135.00 | 1,150.00 | 1,148.00 | 1,135.00 | 1,135.00 | - | 1,595 |
| Feb 16, 2026 | 1,125.00 | 1,150.00 | 1,130.00 | 1,135.00 | 1,135.00 | 0.89% | 5,466 |
| Feb 13, 2026 | 1,125.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,125.00 | - | 5,813 |
| Feb 12, 2026 | 1,135.00 | 1,140.00 | 1,129.90 | 1,125.00 | 1,125.00 | -0.88% | 484 |
| Feb 11, 2026 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | - |
| Feb 10, 2026 | 1,160.00 | 1,160.00 | 1,120.00 | 1,135.00 | 1,135.00 | -1.30% | 1,582 |
| Feb 9, 2026 | 1,130.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,150.00 | 0.44% | 6,881 |
| Feb 6, 2026 | 1,145.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,145.00 | - | 2,321 |
| Feb 5, 2026 | 1,160.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,145.00 | -0.43% | 3,447 |
| Feb 4, 2026 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 771 |
| Feb 3, 2026 | 1,150.00 | 1,170.00 | 1,160.00 | 1,150.00 | 1,150.00 | - | 2,176 |
| Feb 2, 2026 | 1,150.00 | 1,160.00 | 1,136.00 | 1,150.00 | 1,150.00 | - | 830 |
| Jan 30, 2026 | 1,150.00 | 1,170.00 | 1,160.00 | 1,150.00 | 1,150.00 | - | 199 |
| Jan 29, 2026 | 1,168.00 | 1,170.00 | 1,144.00 | 1,150.00 | 1,150.00 | -1.29% | 8,318 |
| Jan 28, 2026 | 1,049.00 | 1,180.00 | 1,038.53 | 1,165.00 | 1,165.00 | 15.92% | 23,447 |
| Jan 27, 2026 | 990.10 | 1,010.00 | 990.10 | 1,005.00 | 1,005.00 | 1.01% | 1,259 |
| Jan 26, 2026 | 975.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | 2.05% | 5,724 |
| Jan 23, 2026 | 975.00 | 1,000.00 | 965.52 | 975.00 | 975.00 | - | 2,110 |
| Jan 22, 2026 | 975.00 | 1,000.00 | 1,000.00 | 975.00 | 975.00 | - | 98 |
| Jan 21, 2026 | 985.00 | 1,000.00 | 971.80 | 975.00 | 975.00 | -1.02% | 1,350 |
| Jan 20, 2026 | 985.00 | 970.00 | 970.00 | 985.00 | 985.00 | -0.51% | 2,000 |
| Jan 19, 2026 | 990.00 | 1,000.00 | 981.32 | 990.00 | 990.00 | - | 262 |
| Jan 16, 2026 | 998.80 | 998.80 | 998.80 | 990.00 | 990.00 | - | 402 |
| Jan 15, 2026 | 995.00 | 990.00 | 990.00 | 990.00 | 990.00 | -0.50% | - |
| Jan 14, 2026 | 960.00 | 990.00 | 979.00 | 995.00 | 995.00 | 3.65% | 1,335 |
| Jan 13, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - | - |
| Jan 12, 2026 | 955.00 | 979.00 | 968.00 | 960.00 | 960.00 | 0.52% | 2,000 |
| Jan 9, 2026 | 965.00 | 980.00 | 950.00 | 955.00 | 955.00 | -1.04% | 1,537 |
| Jan 8, 2026 | 975.00 | 980.00 | 970.00 | 965.00 | 965.00 | -1.03% | 604 |
| Jan 7, 2026 | 975.00 | 980.00 | 980.00 | 975.00 | 975.00 | - | 616 |
| Jan 6, 2026 | 970.00 | 980.00 | 980.00 | 975.00 | 975.00 | 1.56% | 1,524 |
| Jan 5, 2026 | 960.00 | 978.00 | 970.00 | 960.00 | 960.00 | - | 1,921 |
| Jan 2, 2026 | 955.00 | 955.00 | 955.00 | 960.00 | 960.00 | 1.05% | 26 |
| Dec 31, 2025 | 950.00 | 970.00 | 969.60 | 950.00 | 950.00 | - | 304 |
| Dec 30, 2025 | 950.00 | 969.00 | 969.00 | 950.00 | 950.00 | - | 1,029 |
| Dec 29, 2025 | 947.07 | 947.07 | 947.07 | 950.00 | 950.00 | - | 639 |
| Dec 24, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Dec 23, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Dec 22, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0.53% | - |
| Dec 19, 2025 | 945.00 | 970.00 | 950.00 | 945.00 | 945.00 | - | 3,490 |
| Dec 18, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | - |
| Dec 17, 2025 | 945.00 | 969.90 | 969.90 | 945.00 | 945.00 | - | 213 |
| Dec 16, 2025 | 945.00 | 970.00 | 969.00 | 945.00 | 945.00 | - | 1,643 |
| Dec 15, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | - |
| Dec 12, 2025 | 945.00 | 941.34 | 941.34 | 945.00 | 945.00 | - | 100 |
| Dec 11, 2025 | 970.00 | 970.00 | 970.00 | 945.00 | 945.00 | - | 725 |
| Dec 10, 2025 | 945.00 | 970.00 | 941.34 | 945.00 | 945.00 | - | 967 |
| Dec 9, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | - |
| Dec 8, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | - |
| Dec 5, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | - |
| Dec 4, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | - |
| Dec 3, 2025 | 959.60 | 968.00 | 959.60 | 945.00 | 945.00 | 1.34% | 1,517 |
| Dec 2, 2025 | 932.50 | 959.00 | 959.00 | 932.50 | 932.50 | - | 1,000 |
| Dec 1, 2025 | 932.50 | 951.33 | 951.33 | 932.50 | 932.50 | - | 1,051 |
| Nov 28, 2025 | 947.00 | 947.00 | 947.00 | 932.50 | 932.50 | 0.27% | 1,404 |
| Nov 27, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | - |
| Nov 26, 2025 | 935.00 | 921.00 | 921.00 | 930.00 | 930.00 | -0.53% | 300 |
| Nov 25, 2025 | 935.00 | 940.10 | 940.10 | 935.00 | 935.00 | - | 531 |
| Nov 24, 2025 | 935.00 | 940.10 | 940.10 | 935.00 | 935.00 | - | 500 |
| Nov 21, 2025 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - | - |
| Nov 20, 2025 | 927.50 | 950.00 | 950.00 | 935.00 | 935.00 | 0.81% | 1,500 |
| Nov 19, 2025 | 927.50 | 938.00 | 912.23 | 927.50 | 927.50 | - | 180 |
| Nov 18, 2025 | 955.00 | 957.00 | 938.00 | 927.50 | 927.50 | -2.88% | 2,826 |
| Nov 17, 2025 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - | - |
| Nov 14, 2025 | 930.00 | 960.00 | 925.00 | 955.00 | 955.00 | 2.69% | 2,785 |
| Nov 13, 2025 | 930.00 | 940.00 | 940.00 | 930.00 | 930.00 | - | 20 |
| Nov 12, 2025 | 930.00 | 938.00 | 938.00 | 930.00 | 930.00 | - | 1,165 |
| Nov 11, 2025 | 920.00 | 938.00 | 930.00 | 930.00 | 930.00 | 1.09% | 832 |
| Nov 10, 2025 | 920.00 | 930.00 | 930.00 | 920.00 | 920.00 | - | 2,200 |
| Nov 7, 2025 | 920.00 | 929.80 | 918.00 | 920.00 | 920.00 | - | 905 |
| Nov 6, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - | - |
| Nov 5, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - | - |
| Nov 4, 2025 | 915.00 | 930.00 | 904.27 | 920.00 | 920.00 | -0.54% | 2,718 |
| Nov 3, 2025 | 910.00 | 940.00 | 917.60 | 925.00 | 925.00 | 1.65% | 4,248 |
| Oct 31, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | - |
| Oct 30, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | - |
| Oct 29, 2025 | 910.00 | 917.60 | 900.00 | 910.00 | 910.00 | - | 1,150 |
| Oct 28, 2025 | 910.00 | 917.60 | 880.00 | 910.00 | 910.00 | -0.55% | 691,767 |
| Oct 27, 2025 | 910.00 | 925.50 | 917.60 | 915.00 | 915.00 | 0.55% | 1,001 |
| Oct 24, 2025 | 910.00 | 918.80 | 918.80 | 910.00 | 910.00 | - | 2,000 |
| Oct 23, 2025 | 910.00 | 919.00 | 905.00 | 910.00 | 910.00 | - | 2,100 |
| Oct 22, 2025 | 890.00 | 900.00 | 880.00 | 910.00 | 910.00 | 2.25% | 2,194 |
| Oct 21, 2025 | 890.00 | 900.00 | 881.00 | 890.00 | 890.00 | - | 4,045 |
| Oct 20, 2025 | 890.00 | 892.00 | 892.00 | 890.00 | 890.00 | - | 1,100 |
| Oct 17, 2025 | 890.00 | 895.00 | 881.00 | 890.00 | 890.00 | - | 657 |
| Oct 16, 2025 | 890.00 | 897.25 | 880.10 | 890.00 | 890.00 | - | 4,123 |
| Oct 15, 2025 | 890.00 | 900.00 | 880.10 | 890.00 | 890.00 | - | 503 |
| Oct 14, 2025 | 890.00 | 898.50 | 897.25 | 890.00 | 890.00 | - | 1,413 |