Colefax Group PLC (AIM:CFX)
London
· Delayed Price · Currency is GBP · Price in GBX 1,180.00
+10.00 (0.85%)
Apr 28, 2026, 3:46 PM GMT
Colefax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,170.00 | 1,190.00 | 1,188.00 | 1,180.00 | 1,180.00 | 0.85% | 833 |
| Apr 27, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - | - |
| Apr 24, 2026 | 1,170.00 | 1,189.00 | 1,189.00 | 1,170.00 | 1,170.00 | -0.85% | 167 |
| Apr 23, 2026 | 1,185.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,180.00 | - | 596 |
| Apr 22, 2026 | 1,180.00 | 1,189.00 | 1,189.00 | 1,180.00 | 1,180.00 | - | 1,000 |
| Apr 21, 2026 | 1,165.00 | 1,190.00 | 1,150.00 | 1,180.00 | 1,180.00 | 1.72% | 1,210 |
| Apr 20, 2026 | 1,160.00 | 1,170.00 | 1,168.80 | 1,160.00 | 1,160.00 | -0.43% | 1,002 |
| Apr 17, 2026 | 1,155.00 | 1,180.00 | 1,168.20 | 1,165.00 | 1,165.00 | 0.87% | 1,901 |
| Apr 16, 2026 | 1,155.00 | 1,169.40 | 1,155.00 | 1,155.00 | 1,155.00 | - | 1,995 |
| Apr 15, 2026 | 1,118.00 | 1,200.00 | 1,118.00 | 1,155.00 | 1,155.00 | 5.48% | 2,063 |
| Apr 14, 2026 | 1,095.00 | 1,120.00 | 1,120.00 | 1,095.00 | 1,095.00 | - | 81 |
| Apr 13, 2026 | 1,095.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,095.00 | - | 1,048 |
| Apr 10, 2026 | 1,095.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,095.00 | - | 340 |
| Apr 9, 2026 | 1,095.00 | 1,120.00 | 1,070.00 | 1,095.00 | 1,095.00 | - | 1,216 |
| Apr 8, 2026 | 1,095.00 | 1,120.00 | 1,070.00 | 1,095.00 | 1,095.00 | - | 3,170 |
| Apr 7, 2026 | 1,095.00 | 1,120.00 | 1,070.00 | 1,095.00 | 1,095.00 | - | 176 |
| Apr 2, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | - | - |
| Apr 1, 2026 | 1,085.00 | 1,120.00 | 1,070.00 | 1,095.00 | 1,095.00 | 0.92% | 1,002 |
| Mar 31, 2026 | 1,097.00 | 1,100.00 | 1,085.56 | 1,085.00 | 1,085.00 | - | 1,834 |
| Mar 30, 2026 | 1,085.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,085.00 | - | 23 |
| Mar 27, 2026 | 1,085.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,085.00 | - | 165 |
| Mar 26, 2026 | 1,085.00 | 1,100.00 | 1,077.00 | 1,085.00 | 1,085.00 | -2.25% | 430 |
| Mar 25, 2026 | 1,085.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | 2.30% | 503 |
| Mar 24, 2026 | 1,085.00 | 1,100.00 | 1,100.00 | 1,085.00 | 1,085.00 | - | 302 |
| Mar 23, 2026 | 1,085.00 | 1,100.00 | 1,075.00 | 1,085.00 | 1,085.00 | - | 6,385 |
| Mar 20, 2026 | 1,100.00 | 1,120.00 | 1,071.00 | 1,085.00 | 1,085.00 | -1.36% | 649 |
| Mar 19, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Mar 18, 2026 | 1,100.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,100.00 | - | 327 |
| Mar 17, 2026 | 1,100.00 | 1,115.20 | 1,080.00 | 1,100.00 | 1,100.00 | - | 2,347 |
| Mar 16, 2026 | 1,100.00 | 1,082.40 | 1,082.40 | 1,100.00 | 1,100.00 | - | 1,671 |
| Mar 13, 2026 | 1,100.00 | 1,110.00 | 1,083.00 | 1,100.00 | 1,100.00 | - | 880 |
| Mar 12, 2026 | 1,090.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,100.00 | 0.92% | 3,272 |
| Mar 11, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,087.00 | - | - |
| Mar 10, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,087.00 | - | 514 |
| Mar 9, 2026 | 1,100.00 | 1,120.00 | 1,080.80 | 1,090.00 | 1,087.00 | -0.91% | 2,515 |
| Mar 6, 2026 | 1,100.00 | 1,120.00 | 1,085.00 | 1,100.00 | 1,096.97 | - | 3,765 |
| Mar 5, 2026 | 1,100.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,096.97 | - | 6,252 |
| Mar 4, 2026 | 1,100.00 | 1,085.00 | 1,080.00 | 1,100.00 | 1,096.97 | - | 912 |
| Mar 3, 2026 | 1,100.00 | 1,094.00 | 1,080.00 | 1,100.00 | 1,096.97 | - | 703 |
| Mar 2, 2026 | 1,115.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,096.97 | -1.35% | 9,105 |
| Feb 27, 2026 | 1,115.00 | 1,130.00 | 1,100.00 | 1,115.00 | 1,111.93 | - | 156 |
| Feb 26, 2026 | 1,125.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,111.93 | -0.89% | 564 |
| Feb 25, 2026 | 1,130.00 | 1,140.00 | 1,120.00 | 1,125.00 | 1,121.90 | -0.44% | 1,956 |
| Feb 24, 2026 | 1,130.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,126.89 | - | 1,042 |
| Feb 23, 2026 | 1,130.00 | 1,128.00 | 1,120.00 | 1,130.00 | 1,126.89 | - | 2,061 |
| Feb 20, 2026 | 1,130.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,126.89 | - | 521 |
| Feb 19, 2026 | 1,135.00 | 1,142.00 | 1,120.00 | 1,130.00 | 1,126.89 | -0.44% | 533 |
| Feb 18, 2026 | 1,135.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,131.88 | - | 1,552 |
| Feb 17, 2026 | 1,135.00 | 1,150.00 | 1,148.00 | 1,135.00 | 1,131.88 | - | 1,595 |
| Feb 16, 2026 | 1,125.00 | 1,150.00 | 1,130.00 | 1,135.00 | 1,131.88 | 0.89% | 5,466 |
| Feb 13, 2026 | 1,125.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,121.90 | - | 5,813 |
| Feb 12, 2026 | 1,135.00 | 1,140.00 | 1,129.90 | 1,125.00 | 1,121.90 | -0.88% | 484 |
| Feb 11, 2026 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,131.88 | - | - |
| Feb 10, 2026 | 1,150.00 | 1,160.00 | 1,120.00 | 1,135.00 | 1,131.88 | -1.30% | 1,582 |
| Feb 9, 2026 | 1,145.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,146.83 | 0.44% | 6,881 |
| Feb 6, 2026 | 1,145.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,141.85 | - | 2,321 |
| Feb 5, 2026 | 1,150.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,141.85 | -0.43% | 3,447 |
| Feb 4, 2026 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,146.83 | - | 771 |
| Feb 3, 2026 | 1,150.00 | 1,170.00 | 1,157.50 | 1,150.00 | 1,146.83 | - | 3,176 |
| Feb 2, 2026 | 1,150.00 | 1,160.00 | 1,136.00 | 1,150.00 | 1,146.83 | - | 830 |
| Jan 30, 2026 | 1,150.00 | 1,170.00 | 1,160.00 | 1,150.00 | 1,146.83 | - | 199 |
| Jan 29, 2026 | 1,165.00 | 1,170.00 | 1,144.00 | 1,150.00 | 1,146.83 | -1.29% | 8,318 |
| Jan 28, 2026 | 1,040.00 | 1,180.00 | 1,038.53 | 1,165.00 | 1,161.79 | 15.92% | 25,048 |
| Jan 27, 2026 | 995.00 | 1,010.00 | 990.10 | 1,005.00 | 1,002.23 | 1.01% | 1,259 |
| Jan 26, 2026 | 975.00 | 1,000.00 | 980.00 | 995.00 | 992.26 | 2.05% | 5,724 |
| Jan 23, 2026 | 975.00 | 1,000.00 | 965.52 | 975.00 | 972.32 | - | 2,110 |
| Jan 22, 2026 | 975.00 | 1,000.00 | 1,000.00 | 975.00 | 972.32 | - | 98 |
| Jan 21, 2026 | 985.00 | 1,000.00 | 971.80 | 975.00 | 972.32 | -1.02% | 1,350 |
| Jan 20, 2026 | 985.00 | 970.00 | 970.00 | 985.00 | 982.29 | -0.51% | 2,000 |
| Jan 19, 2026 | 990.00 | 1,000.00 | 981.32 | 990.00 | 987.28 | - | 262 |
| Jan 16, 2026 | 990.00 | 998.80 | 998.80 | 990.00 | 987.28 | - | 402 |
| Jan 15, 2026 | 995.00 | 990.00 | 990.00 | 990.00 | 987.28 | -0.50% | - |
| Jan 14, 2026 | 960.00 | 990.00 | 979.00 | 995.00 | 992.26 | 3.65% | 1,335 |
| Jan 13, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 957.36 | - | - |
| Jan 12, 2026 | 955.00 | 979.00 | 968.00 | 960.00 | 957.36 | 0.52% | 2,000 |
| Jan 9, 2026 | 965.00 | 980.00 | 950.00 | 955.00 | 952.37 | -1.04% | 1,537 |
| Jan 8, 2026 | 975.00 | 980.00 | 970.00 | 965.00 | 962.34 | -1.03% | 604 |
| Jan 7, 2026 | 975.00 | 980.00 | 980.00 | 975.00 | 972.32 | - | 616 |
| Jan 6, 2026 | 970.00 | 980.00 | 980.00 | 975.00 | 972.32 | 1.56% | 1,524 |
| Jan 5, 2026 | 960.00 | 978.00 | 970.00 | 960.00 | 957.36 | - | 1,921 |
| Jan 2, 2026 | 950.00 | 955.00 | 955.00 | 960.00 | 957.36 | 1.05% | 26 |
| Dec 31, 2025 | 950.00 | 970.00 | 969.60 | 950.00 | 947.39 | - | 304 |
| Dec 30, 2025 | 950.00 | 969.00 | 969.00 | 950.00 | 947.39 | - | 1,029 |
| Dec 29, 2025 | 950.00 | 947.07 | 947.07 | 950.00 | 947.39 | - | 1,639 |
| Dec 24, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 947.39 | - | - |
| Dec 23, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 947.39 | - | - |
| Dec 22, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 947.39 | 0.53% | - |
| Dec 19, 2025 | 945.00 | 970.00 | 950.00 | 945.00 | 942.40 | - | 3,490 |
| Dec 18, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 942.40 | - | - |
| Dec 17, 2025 | 945.00 | 969.90 | 969.90 | 945.00 | 942.40 | - | 213 |
| Dec 16, 2025 | 945.00 | 970.00 | 969.00 | 945.00 | 942.40 | - | 1,643 |
| Dec 15, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 942.40 | - | - |
| Dec 12, 2025 | 945.00 | 941.34 | 941.34 | 945.00 | 942.40 | - | 100 |
| Dec 11, 2025 | 945.00 | 970.00 | 970.00 | 945.00 | 942.40 | - | 725 |
| Dec 10, 2025 | 945.00 | 970.00 | 941.34 | 945.00 | 942.40 | - | 967 |
| Dec 9, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 942.40 | - | - |
| Dec 8, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 942.40 | - | - |
| Dec 5, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 942.40 | - | - |
| Dec 4, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 942.40 | - | - |
| Dec 3, 2025 | 940.00 | 968.00 | 959.60 | 945.00 | 942.40 | 1.34% | 1,517 |