1. Share Prices

  2. Cadence Minerals PLC (KDNC)

3.45p+0.05 (+1.41%)05 Nov 2025, 15:27
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
Nov 4, 20253.65p3.90p3.20p3.55p3,176,536
Nov 3, 20253.75p3.90p3.60p3.75p914,814
Oct 31, 20253.45p3.90p3.30p3.75p2,231,604
Oct 30, 20253.50p3.80p3.20p3.45p3,019,682
Oct 29, 20253.60p3.80p3.30p3.55p2,093,828
Oct 28, 20253.70p3.80p3.22p3.60p3,625,715
Oct 27, 20253.90p4.00p3.50p3.70p5,873,836
Oct 24, 20254.00p4.10p3.63p3.90p3,225,318
Oct 23, 20253.95p4.20p3.80p4.00p2,602,899
Oct 22, 20254.10p4.30p3.81p3.95p3,537,703
Oct 21, 20253.90p4.50p3.70p4.10p5,800,830
Oct 20, 20254.15p4.30p3.80p3.90p2,471,080
Oct 17, 20254.00p4.30p3.50p4.15p9,849,668
Oct 16, 20254.05p4.30p3.80p4.00p1,544,358
Oct 15, 20254.05p4.20p3.60p4.00p4,231,325
Oct 14, 20254.00p4.30p3.80p4.10p2,684,194
Oct 13, 20253.95p4.30p3.80p4.00p3,390,307
Oct 10, 20254.50p4.70p3.80p3.95p4,817,343
Oct 9, 20254.45p4.80p4.30p4.55p4,987,693
Oct 8, 20254.75p5.00p4.30p4.50p4,298,902
Oct 7, 20255.10p5.13p4.30p4.75p4,886,168
Oct 6, 20254.75p5.50p4.50p5.10p19,690,125
Oct 3, 20253.95p5.00p3.60p4.70p17,011,884
Oct 2, 20254.25p4.40p3.60p3.95p12,034,807
Oct 1, 20253.60p4.40p3.50p4.30p19,526,939
Sep 30, 20253.15p3.80p3.00p3.60p38,392,082
Sep 29, 20254.25p4.80p3.80p3.90p6,026,167
Sep 26, 20254.75p5.00p4.00p4.25p3,516,914
Sep 25, 20255.05p5.20p4.00p4.75p5,000,587
Sep 24, 20255.45p6.40p4.70p5.30p13,319,614
Sep 23, 20253.80p6.00p3.70p5.55p22,096,836
Sep 22, 20253.35p4.10p3.20p3.80p10,534,057
Sep 19, 20252.80p4.00p2.80p3.35p9,980,419
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.104.36
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21