Colefax Group PLC (AIM:CFX)
London
· Delayed Price · Currency is GBP · Price in GBX 945.00
0.00 (0.00%)
At close: Dec 5, 2025
Colefax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | - | - | 7,196 |
| 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 |
| Oct 13, 2025 | 900.00 | 920.00 | 880.00 | 890.00 | 890.00 | 0.56% | 4,913 |
| Oct 10, 2025 | 885.00 | 889.70 | 889.40 | 885.00 | 885.00 | - | 1,127 |
| Oct 9, 2025 | 875.00 | 880.00 | 880.00 | 885.00 | 885.00 | 1.72% | 24 |
| Oct 8, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | - |
| Oct 7, 2025 | 855.00 | 870.00 | 865.00 | 870.00 | 870.00 | 1.75% | 1,100 |
| Oct 6, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - | - |
| Oct 3, 2025 | 860.00 | 870.00 | 870.00 | 855.00 | 855.00 | -0.58% | 1,250 |
| Oct 2, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | 596 |
| Oct 1, 2025 | 860.00 | 880.00 | 878.00 | 860.00 | 860.00 | -0.58% | 3,000 |
| Sep 30, 2025 | 840.00 | 888.00 | 857.50 | 865.00 | 865.00 | 2.98% | 7,764 |
| Sep 29, 2025 | 840.00 | 845.00 | 845.00 | 840.00 | 840.00 | - | 90 |
| Sep 26, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | - |
| Sep 25, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | - |
| Sep 24, 2025 | 835.00 | 870.00 | 828.00 | 840.00 | 840.00 | 0.60% | 4,926 |
| Sep 23, 2025 | 835.00 | 858.00 | 858.00 | 835.00 | 835.00 | - | 1,500 |
| Sep 22, 2025 | 840.00 | 822.40 | 822.40 | 835.00 | 835.00 | -1.76% | 350 |
| Sep 19, 2025 | 850.00 | 845.00 | 845.00 | 850.00 | 850.00 | - | 2,375 |
| Sep 18, 2025 | 840.00 | 860.00 | 845.00 | 850.00 | 850.00 | 1.19% | 2,500 |
| Sep 17, 2025 | 840.00 | 857.60 | 857.60 | 840.00 | 840.00 | - | 2 |
| Sep 16, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | - |
| Sep 15, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | - |
| Sep 12, 2025 | 835.00 | 849.40 | 849.40 | 840.00 | 840.00 | 0.60% | 1,500 |
| Sep 11, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| Sep 10, 2025 | 845.00 | 821.00 | 821.00 | 835.00 | 831.90 | -1.18% | 1,076 |
| Sep 9, 2025 | 845.00 | 841.86 | 841.86 | 845.00 | 841.86 | - | - |
| Sep 8, 2025 | 845.00 | 860.00 | 860.00 | 845.00 | 841.86 | - | 348 |
| Sep 5, 2025 | 845.00 | 841.86 | 841.86 | 845.00 | 841.86 | - | - |
| Sep 4, 2025 | 850.00 | 840.00 | 832.40 | 845.00 | 841.86 | -0.59% | 2,004 |
| Sep 3, 2025 | 850.00 | 846.84 | 846.84 | 850.00 | 846.84 | - | - |
| Sep 2, 2025 | 850.00 | 868.00 | 830.00 | 850.00 | 846.84 | - | 4,148 |
| Sep 1, 2025 | 850.00 | 859.00 | 850.00 | 850.00 | 846.84 | - | 529 |
| Aug 29, 2025 | 850.00 | 859.70 | 832.40 | 850.00 | 846.84 | - | 2,348 |
| Aug 28, 2025 | 850.00 | 859.70 | 859.70 | 850.00 | 846.84 | - | 350 |
| Aug 27, 2025 | 850.00 | 832.40 | 832.40 | 850.00 | 846.84 | - | 11 |
| Aug 26, 2025 | 850.00 | 870.00 | 870.00 | 850.00 | 846.84 | - | 820 |
| Aug 22, 2025 | 850.00 | 846.84 | 846.84 | 850.00 | 846.84 | - | - |
| Aug 21, 2025 | 850.00 | 846.84 | 846.84 | 850.00 | 846.84 | - | - |
| Aug 20, 2025 | 850.00 | 859.70 | 859.70 | 850.00 | 846.84 | - | 2 |
| Aug 19, 2025 | 850.00 | 846.84 | 846.84 | 850.00 | 846.84 | - | - |
| Aug 18, 2025 | 850.00 | 870.00 | 870.00 | 850.00 | 846.84 | - | 804 |
| Aug 15, 2025 | 850.00 | 832.40 | 832.40 | 850.00 | 846.84 | - | 500 |
| Aug 14, 2025 | 850.00 | 865.00 | 832.40 | 850.00 | 846.84 | - | 738 |
| Aug 13, 2025 | 850.00 | 846.84 | 846.84 | 850.00 | 846.84 | - | - |
| Aug 12, 2025 | 850.00 | 865.00 | 865.00 | 850.00 | 846.84 | - | 4 |
| Aug 11, 2025 | 850.00 | 846.84 | 846.84 | 850.00 | 846.84 | - | - |
| Aug 8, 2025 | 850.00 | 865.00 | 865.00 | 850.00 | 846.84 | - | 11 |
| Aug 7, 2025 | 850.00 | 846.84 | 846.84 | 850.00 | 846.84 | - | - |
| Aug 6, 2025 | 850.00 | 846.84 | 846.84 | 850.00 | 846.84 | - | - |
| Aug 5, 2025 | 835.00 | 858.00 | 824.13 | 850.00 | 846.84 | 1.80% | 546 |
| Aug 4, 2025 | 805.00 | 849.00 | 821.80 | 835.00 | 831.90 | 3.73% | 3,523 |
| Aug 1, 2025 | 805.00 | 824.00 | 824.00 | 805.00 | 802.01 | - | 714 |
| Jul 31, 2025 | 805.00 | 804.50 | 804.50 | 805.00 | 802.01 | - | 85 |
| Jul 30, 2025 | 805.00 | 829.00 | 800.20 | 805.00 | 802.01 | - | 2,129 |
| Jul 29, 2025 | 765.00 | 829.50 | 769.20 | 805.00 | 802.01 | 6.62% | 9,872 |
| Jul 28, 2025 | 750.00 | 750.50 | 750.50 | 755.00 | 752.20 | 0.67% | 265 |
| Jul 25, 2025 | 750.00 | 752.00 | 742.50 | 750.00 | 747.22 | - | 3,200 |
| Jul 24, 2025 | 760.00 | 752.00 | 751.11 | 750.00 | 747.22 | -1.32% | 1,176 |
| Jul 23, 2025 | 760.00 | 757.18 | 757.18 | 760.00 | 757.18 | - | - |
| Jul 22, 2025 | 760.00 | 757.18 | 757.18 | 760.00 | 757.18 | - | - |
| Jul 21, 2025 | 760.00 | 751.11 | 751.11 | 760.00 | 757.18 | -1.30% | 333 |
| Jul 18, 2025 | 770.00 | 770.00 | 761.20 | 770.00 | 767.14 | - | 4,337 |