1. Share Prices

  2. Cavendish PLC (CAV)

12.40p+0.00 (+0.00%)05 Aug 2025, 16:28
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
Aug 5, 202512.40p12.80p12.08p12.40p59,287
Aug 4, 202512.40p12.80p12.00p12.40p181,134
Aug 1, 202513.00p13.50p12.00p12.40p466,852
Jul 31, 202513.00p13.50p12.50p13.00p245,337
Jul 30, 202513.00p13.50p12.50p13.00p779,686
Jul 29, 202513.00p13.17p12.50p13.00p12,018
Jul 28, 202513.00p13.50p12.66p13.00p275,990
Jul 25, 202513.00p13.47p12.50p13.00p155,413
Jul 24, 202512.90p13.50p13.00p13.25p282,363
Jul 23, 202512.75p13.29p12.50p12.90p367,733
Jul 22, 202512.75p12.97p12.69p12.75p39,738
Jul 21, 202512.51p13.00p12.50p12.75p508,785
Jul 18, 202512.75p13.00p12.50p12.75p239,397
Jul 17, 202513.00p13.50p12.72p12.75p258,223
Jul 16, 202512.50p13.48p12.50p13.00p950,006
Jul 15, 202512.50p12.92p12.31p12.50p67,471
Jul 14, 202512.00p12.90p12.10p12.50p440,723
Jul 11, 202512.60p12.52p11.50p12.00p1,355,841
Jul 10, 202513.25p13.50p12.20p12.60p706,341
Jul 9, 202513.25p13.50p13.00p13.25p435,101
Jul 8, 202514.10p14.00p13.00p13.30p1,159,846
Jul 7, 202514.10p14.46p13.70p14.10p487,243
Jul 4, 202513.75p14.50p13.50p14.10p1,084,579
Jul 3, 202513.50p14.00p13.16p13.75p585,585
Jul 2, 202513.75p13.97p13.00p13.50p418,401
Jul 1, 202513.80p14.28p13.15p13.75p972,386
Jun 30, 202513.50p14.50p13.00p14.00p1,104,040
Jun 27, 202513.00p14.00p13.00p13.50p2,170,901
Jun 26, 202512.50p13.40p12.07p13.00p2,489,788
Jun 25, 202512.00p12.49p11.50p12.00p505,147
Jun 24, 202511.50p13.90p11.20p12.00p1,541,051
Jun 23, 202511.25p11.47p11.00p11.20p470,312
Jun 20, 202511.10p11.50p10.50p11.10p370,921
Jun 19, 202511.10p11.05p10.72p11.10p339,128
Jun 18, 202511.10p11.24p10.75p11.10p536,817
Jun 17, 202511.10p11.49p10.82p11.10p384,127
Jun 16, 202511.10p11.00p10.81p11.10p243,316
Jun 13, 202511.10p11.30p10.75p11.10p171,926
Jun 12, 202511.10p10.85p10.70p11.10p88,642
Jun 11, 202511.10p11.05p10.79p11.10p108,098
Jun 10, 202511.00p11.10p10.70p11.00p509,497
Jun 9, 202511.00p11.33p10.80p11.00p372,904
Jun 6, 202511.00p11.50p10.94p11.00p210,904
Jun 5, 202511.00p11.50p10.91p11.00p352,965
Jun 4, 202511.50p11.65p10.65p11.00p1,149,332
Jun 3, 202511.50p12.00p11.40p11.50p302,439
Jun 2, 202511.60p12.00p11.31p11.50p544,145
May 30, 202511.60p12.00p11.22p11.60p530,681
May 29, 202511.60p12.00p11.20p11.50p227,466
May 28, 202511.65p11.50p11.05p11.60p640,761
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.