1. Share Prices

  2. Cavendish PLC (CAV)

10.25p-0.25 (-2.38%)07 Nov 2025, 16:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cavendish PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 202510.50p11.00p10.15p10.50p262,329
Nov 5, 202510.60p11.00p10.00p10.50p94,006
Nov 4, 202510.60p11.00p10.20p10.60p194,154
Nov 3, 202510.60p11.00p10.52p10.60p107,615
Oct 31, 202510.60p11.00p10.20p10.60p192,249
Oct 30, 202510.50p10.74p10.18p10.60p733,314
Oct 29, 202510.55p10.50p10.03p10.25p1,009,462
Oct 28, 202510.25p11.00p10.00p10.55p565,589
Oct 27, 202510.75p10.97p10.00p10.25p696,580
Oct 24, 202510.75p10.99p10.51p10.75p179,070
Oct 23, 202510.90p11.26p10.50p10.75p324,764
Oct 22, 202510.90p11.30p10.50p10.90p169,634
Oct 21, 202510.90p10.98p10.98p10.90p5,883
Oct 20, 202511.00p11.30p10.66p10.90p88,040
Oct 17, 202511.10p11.50p10.70p11.00p212,973
Oct 16, 202510.85p11.50p10.89p11.10p349,229
Oct 15, 202510.75p11.00p10.50p10.85p519,945
Oct 14, 202510.25p11.00p9.50p10.75p2,052,215
Oct 13, 202510.35p10.70p10.03p10.25p581,763
Oct 10, 202510.65p11.00p10.30p10.40p534,761
Oct 9, 202510.65p10.64p10.42p10.65p82,857
Oct 8, 202510.65p11.00p10.31p10.65p139,999
Oct 7, 202510.75p11.00p10.27p10.65p352,148
Oct 6, 202511.25p11.50p9.66p10.75p3,053,950
Oct 3, 202511.45p11.70p11.03p11.25p523,382
Oct 2, 202511.45p11.70p11.30p11.45p129,560
Oct 1, 202512.00p12.00p11.00p11.45p2,122,492
Sep 30, 202512.10p12.50p11.55p12.00p121,422
Sep 29, 202512.10p12.50p11.70p12.00p393,577
Sep 26, 202512.10p12.50p11.70p12.10p22,255
Sep 25, 202511.85p12.50p11.70p12.10p73,062
Sep 24, 202512.25p12.48p11.50p11.85p305,561
Sep 23, 202512.50p12.50p12.00p12.25p258,787
Sep 22, 202512.65p13.00p12.00p12.50p212,172
Sep 19, 202512.65p12.74p12.31p12.65p202,057
Sep 18, 202513.00p13.80p12.30p12.65p270,532
Sep 17, 202513.10p13.42p12.70p13.10p242,528
Sep 16, 202513.10p13.49p12.70p13.10p140,191
Sep 15, 202513.25p13.50p12.70p12.70p205,305
Sep 12, 202513.10p13.50p12.70p13.00p591,519
Sep 11, 202513.00p13.50p12.50p13.10p584,553
Sep 10, 202512.50p13.20p12.26p13.00p495,757
Sep 9, 202512.50p13.00p12.00p12.50p416,721
Sep 8, 202512.50p12.98p12.25p12.50p158,600
Sep 5, 202512.20p13.00p11.50p12.50p1,537,489
Sep 4, 202512.20p12.67p11.75p12.20p656,740
Sep 3, 202512.25p12.80p11.65p12.00p315,447
Sep 2, 202512.75p13.00p12.00p12.25p437,667
Sep 1, 202512.75p13.50p12.55p12.75p690,757
Aug 29, 202512.60p13.00p12.50p12.75p588,545
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26
Risers/fallers data from previous trading day.