1. Share Prices

  2. Cadence Minerals PLC (KDNC)

2.80p+0.40 (+16.67%)18 Sep 2025, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cadence Minerals PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 18, 20252.40p2.90p2.30p2.80p2,989,549
Sep 17, 20252.40p2.60p2.20p2.40p614,957
Sep 16, 20252.35p2.60p2.20p2.40p1,422,488
Sep 15, 20252.30p2.60p2.20p2.35p1,558,838
Sep 12, 20252.70p2.80p2.20p2.45p3,916,341
Sep 11, 20252.75p3.00p2.50p2.65p2,220,097
Sep 10, 20252.65p3.30p2.50p2.90p8,908,637
Sep 9, 20251.90p3.60p1.80p2.60p24,577,977
Sep 8, 20251.85p1.90p1.80p1.85p349,906
Sep 5, 20251.85p1.90p1.80p1.85p85,466
Sep 4, 20251.85p1.90p1.80p1.85p130,674
Sep 3, 20251.85p1.90p1.80p1.85p147,328
Sep 2, 20251.85p1.90p1.80p1.85p570,699
Sep 1, 20251.85p1.88p1.80p1.85p1,003,541
Aug 29, 20251.90p2.00p1.79p1.85p1,090,848
Aug 28, 20252.00p2.08p1.82p1.90p1,444,346
Aug 27, 20252.15p2.30p1.94p2.00p30,296
Aug 26, 20252.15p2.30p2.00p2.15p945,699
Aug 22, 20252.15p2.30p2.00p2.15p286,428
Aug 21, 20252.15p2.30p2.00p2.15p1,097,455
Aug 20, 20252.00p2.30p1.90p2.15p1,738,482
Aug 19, 20252.00p2.10p1.95p2.00p576,822
Aug 18, 20252.05p2.30p1.90p2.00p2,846,838
Aug 15, 20251.95p2.20p1.80p1.80p1,908,484
Aug 14, 20251.90p2.10p1.76p1.95p1,534,816
Aug 13, 20251.90p2.00p1.80p1.90p141,586
Aug 12, 20251.95p2.00p1.80p1.90p1,078,248
Aug 11, 20251.95p1.99p1.90p1.95p1,352,122
Aug 8, 20251.90p2.00p1.84p1.95p1,348,321
Aug 7, 20251.90p2.00p1.80p1.90p715,289
Aug 6, 20251.90p2.10p1.80p1.95p917,610
Aug 5, 20251.85p2.00p1.80p1.90p80,481
Aug 4, 20251.85p1.90p1.80p1.85p312,383
Aug 1, 20251.85p1.90p1.80p1.85p219,876
Jul 31, 20251.85p1.87p1.80p1.85p69,943
Jul 30, 20251.85p1.90p1.80p1.85p442,242
Jul 29, 20251.90p1.94p1.80p1.85p681,509
Jul 28, 20251.90p1.94p1.80p1.90p279,427
Jul 25, 20252.10p2.20p1.85p1.90p1,181,269
Jul 24, 20252.10p2.20p2.00p2.10p391,288
Jul 23, 20252.10p2.20p2.00p2.10p458,126
Jul 22, 20252.20p2.40p2.00p2.10p1,572,704
Jul 21, 20252.00p2.40p1.80p2.20p4,308,403
Jul 18, 20251.70p1.90p1.68p1.85p2,744,355
Jul 17, 20251.70p1.83p1.65p1.70p1,035,720
Jul 16, 20251.60p1.80p1.60p1.70p1,790,674
Jul 15, 20251.60p1.70p1.55p1.60p3,232,909
Jul 14, 20251.60p1.70p1.52p1.60p756,687
Jul 11, 20251.60p1.70p1.50p1.60p402,750
Jul 10, 20251.60p1.69p1.50p1.60p133,207
123456
Showing 1 to 50 of 253

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jupiter Fund Management PLC140.0012.90
Renishaw PLC3,515.0011.59
Spire Healthcare Group PLC216.506.65
Auction Technology Group PLC348.006.42
Molten Ventures PLC372.006.35
Ao World PLC99.206.32

Fallers

CompanyPrice% Chg
Pets AT Home Group PLC193.00-14.90
Endeavour Mining PLC2,692.00-5.87
Hochschild Mining PLC300.80-5.53
C&C Group PLC154.20-5.05
Energean PLC840.50-4.54
Next PLC11,575.00-3.34
Risers/fallers data from previous trading day. Today's data available from 8:15am.