1. Share Prices

  2. Colefax Group PLC (CFX)

850.00p+15.00 (+1.80%)05 Aug 2025, 14:18
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
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
Jul 29, 2025765.00p829.50p769.20p805.00p9,872
Jul 28, 2025750.00p750.50p750.50p755.00p265
Jul 25, 2025750.00p752.00p742.50p750.00p3,200
Jul 24, 2025760.00p752.00p751.11p750.00p1,176
Jul 18, 2025770.00p770.00p761.20p770.00p4,337
Jul 16, 2025770.00p771.00p771.00p770.00p500
Jul 14, 2025770.00p780.00p780.00p770.00p100
Jul 11, 2025770.00p773.00p755.00p770.00p4,464
Jul 10, 2025780.00p777.00p760.00p770.00p2,587
Jul 7, 2025780.00p777.99p777.99p780.00p51
Jul 4, 2025780.00p777.99p777.99p780.00p500
Jul 2, 2025780.00p777.99p777.99p780.00p50
Jul 1, 2025780.00p777.99p777.99p780.00p500
Jun 30, 2025780.00p781.00p770.20p780.00p5,303
Jun 27, 2025785.00p785.00p771.00p780.00p4,823
Jun 26, 2025785.00p790.00p781.00p785.00p1,300
Jun 25, 2025785.00p784.80p784.80p785.00p1,222
Jun 24, 2025785.00p785.00p785.00p785.00p458
Jun 20, 2025785.00p781.00p781.00p785.00p247
Jun 17, 2025790.00p790.00p790.00p785.00p24
Jun 13, 2025790.00p790.00p790.00p790.00p66
Jun 12, 2025805.00p780.00p780.00p790.00p1,000
Jun 11, 2025805.00p830.00p830.00p805.00p300
Jun 10, 2025810.00p802.50p771.00p805.00p3,589
Jun 9, 2025800.00p830.00p790.00p810.00p789
Jun 6, 2025805.00p805.00p805.00p800.00p500
Jun 5, 2025805.00p808.00p795.00p805.00p2,955
Jun 4, 2025805.00p810.00p810.00p805.00p1,000
Jun 3, 2025815.00p818.00p818.00p805.00p3,421
Jun 2, 2025830.00p850.00p802.00p820.00p4,005
May 29, 2025830.00p828.00p828.00p830.00p29
May 28, 2025830.00p828.00p828.00p830.00p2,524
May 27, 2025830.00p811.00p811.00p830.00p2,000
May 23, 2025820.00p830.00p805.00p830.00p3,476
May 22, 2025820.00p820.00p820.00p820.00p500
May 20, 2025810.00p820.00p813.00p820.00p639
May 19, 2025810.00p820.00p803.50p810.00p4,755
May 14, 2025810.00p803.50p803.50p810.00p530
May 13, 2025795.00p810.00p801.20p810.00p2,150
May 12, 2025795.00p810.00p810.00p795.00p500
May 9, 2025785.00p800.00p800.00p795.00p1,300
May 8, 2025785.00p775.55p775.55p785.00p5
May 6, 2025785.00p800.00p798.00p785.00p2,068
Apr 29, 2025780.00p788.80p788.80p785.00p250
Apr 28, 2025780.00p785.00p771.20p780.00p2,925
1234
Showing 1 to 50 of 174

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC221.968.70
Ocado Group PLC377.307.68
Intercontinental Hotels Group PLC9,280.006.91
Serco Group PLC222.806.40
Raspberry Pi Holdings PLC424.605.36
Rs Group PLC570.003.73

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC201.00-10.86
Hikma Pharmaceuticals PLC1,746.00-7.32
Bae Systems PLC1,762.00-5.17
Babcock International Group PLC955.00-5.07
Metro Bank Holdings PLC108.60-3.38
Bt Group PLC204.60-3.54