1. Share Prices

  2. Colefax Group PLC (CFX)

920.00p-5.00 (-0.54%)04 Nov 2025, 15:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Colefax Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2025915.00p930.00p904.27p920.00p2,718
Nov 3, 2025910.00p940.00p917.60p925.00p4,248
Oct 29, 2025910.00p917.60p900.00p910.00p1,150
Oct 28, 2025910.00p917.60p880.00p910.00p691,767
Oct 27, 2025910.00p925.50p917.60p915.00p1,001
Oct 24, 2025910.00p918.80p918.80p910.00p2,000
Oct 23, 2025910.00p919.00p905.00p910.00p2,100
Oct 22, 2025890.00p900.00p880.00p910.00p2,194
Oct 21, 2025890.00p900.00p881.00p890.00p4,045
Oct 20, 2025890.00p892.00p892.00p890.00p1,100
Oct 17, 2025890.00p895.00p881.00p890.00p657
Oct 16, 2025890.00p897.25p880.10p890.00p4,123
Oct 15, 2025890.00p900.00p880.10p890.00p503
Oct 14, 2025890.00p898.50p897.25p890.00p1,413
Oct 13, 2025900.00p920.00p880.00p890.00p4,913
Oct 10, 2025885.00p889.70p889.40p885.00p1,127
Oct 9, 2025875.00p880.00p880.00p885.00p24
Oct 7, 2025855.00p870.00p865.00p870.00p1,100
Oct 3, 2025860.00p870.00p870.00p855.00p1,250
Oct 2, 2025860.00p860.00p860.00p860.00p596
Oct 1, 2025860.00p880.00p878.00p860.00p3,000
Sep 30, 2025840.00p888.00p857.50p865.00p7,764
Sep 29, 2025840.00p845.00p845.00p840.00p90
Sep 24, 2025835.00p870.00p828.00p840.00p4,926
Sep 23, 2025835.00p858.00p858.00p835.00p1,500
Sep 22, 2025840.00p822.40p822.40p835.00p350
Sep 19, 2025850.00p845.00p845.00p850.00p2,375
Sep 18, 2025840.00p860.00p845.00p850.00p2,500
Sep 17, 2025840.00p857.60p857.60p840.00p2
Sep 12, 2025835.00p849.40p849.40p840.00p1,500
Sep 10, 2025845.00p821.00p821.00p835.00p1,076
Sep 8, 2025845.00p860.00p860.00p845.00p348
Sep 4, 2025850.00p840.00p832.40p845.00p2,004
Sep 2, 2025850.00p868.00p830.00p850.00p4,148
Sep 1, 2025850.00p859.00p850.00p850.00p529
Aug 29, 2025850.00p859.70p832.40p850.00p2,348
Aug 28, 2025850.00p859.70p859.70p850.00p350
Aug 27, 2025850.00p832.40p832.40p850.00p11
Aug 26, 2025850.00p870.00p870.00p850.00p820
Aug 20, 2025850.00p859.70p859.70p850.00p2
Aug 18, 2025850.00p870.00p870.00p850.00p804
Aug 15, 2025850.00p832.40p832.40p850.00p500
Aug 14, 2025850.00p865.00p832.40p850.00p738
Aug 12, 2025850.00p865.00p865.00p850.00p4
Aug 8, 2025850.00p865.00p865.00p850.00p11
Aug 5, 2025835.00p858.00p824.13p850.00p546
Aug 4, 2025805.00p849.00p821.80p835.00p3,523
Aug 1, 2025805.00p824.00p824.00p805.00p714
Jul 31, 2025805.00p804.50p804.50p805.00p85
Jul 30, 2025805.00p829.00p800.20p805.00p2,129
1234
Showing 1 to 50 of 177

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
Helios Towers PLC178.0014.84
Ceres Power Holdings PLC396.746.71
Rs Group PLC581.005.16
Sainsbury (J) PLC353.604.86
Antofagasta PLC2,771.004.45
Imi PLC2,500.004.08

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,553.00-12.31
Smith & Nephew PLC1,227.00-11.95
Tbc Bank Group PLC3,825.00-10.94
Ashmore Group PLC170.30-9.12
Goodwin PLC21,700.00-6.87
Metlen Energy & Metals PLC43.15-6.50