Colefax Group PLC (CFX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:13PM BST
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 885.00 | 917.00 | 850.00 | 885.00 | 885.00 | 3,108 |
| 01 July 2024 | 875.00 | 900.00 | 900.00 | 875.00 | 875.00 | 555 |
| 28 June 2024 | 875.00 | 899.00 | 875.00 | 875.00 | 875.00 | 1,200 |
| 27 June 2024 | 855.00 | 880.00 | 872.50 | 875.00 | 875.00 | 762 |
| 26 June 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - |
| 25 June 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - |
| 24 June 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - |
| 21 June 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - |
| 20 June 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - |
| 19 June 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - |
| 18 June 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - |
| 17 June 2024 | 855.00 | 877.00 | 862.50 | 855.00 | 855.00 | 431 |
| 14 June 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - |
| 13 June 2024 | 855.00 | 862.50 | 862.50 | 855.00 | 855.00 | 56 |
| 12 June 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - |
| 11 June 2024 | 850.00 | 856.00 | 856.00 | 855.00 | 855.00 | 116 |
| 10 June 2024 | 850.00 | 856.00 | 856.00 | 850.00 | 850.00 | 128 |
| 07 June 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| 06 June 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| 05 June 2024 | 850.00 | 856.00 | 856.00 | 850.00 | 850.00 | 116 |
| 04 June 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| 03 June 2024 | 850.00 | 830.00 | 810.00 | 850.00 | 850.00 | 8,748 |
| 31 May 2024 | 825.00 | 850.00 | 850.00 | 845.00 | 845.00 | 800 |
| 30 May 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - |
| 29 May 2024 | 825.00 | 850.00 | 850.00 | 825.00 | 825.00 | 128 |
| 28 May 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - |
| 24 May 2024 | 810.00 | 840.00 | 806.00 | 825.00 | 825.00 | 455 |
| 23 May 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 22 May 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 21 May 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| 20 May 2024 | 810.00 | 791.55 | 791.55 | 810.00 | 810.00 | 252 |
| 17 May 2024 | 810.00 | 839.00 | 810.00 | 810.00 | 810.00 | 600 |
| 16 May 2024 | 800.00 | 830.00 | 830.00 | 810.00 | 810.00 | 119 |
| 15 May 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 14 May 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 13 May 2024 | 800.00 | 827.00 | 788.05 | 800.00 | 800.00 | 162 |
| 10 May 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 09 May 2024 | 805.00 | 839.00 | 784.00 | 800.00 | 800.00 | 2,699 |
| 08 May 2024 | 805.00 | 782.05 | 782.05 | 805.00 | 805.00 | 280 |
| 07 May 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| 03 May 2024 | 805.00 | 839.00 | 839.00 | 805.00 | 805.00 | 58 |
| 02 May 2024 | 805.00 | 839.00 | 805.00 | 805.00 | 805.00 | 963 |
| 01 May 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| 30 Apr 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| 29 Apr 2024 | 805.00 | 780.05 | 780.05 | 805.00 | 805.00 | 499 |
| 26 Apr 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| 25 Apr 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| 24 Apr 2024 | 805.00 | 833.00 | 805.00 | 805.00 | 805.00 | 800 |
| 23 Apr 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| 22 Apr 2024 | 805.00 | 833.00 | 833.00 | 805.00 | 805.00 | 100 |
| 19 Apr 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| 18 Apr 2024 | 805.00 | 840.00 | 840.00 | 805.00 | 805.00 | 121 |
| 17 Apr 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| 16 Apr 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| 15 Apr 2024 | 805.00 | 839.00 | 805.00 | 805.00 | 805.00 | 1,126 |
| 12 Apr 2024 | 805.00 | 839.00 | 839.00 | 805.00 | 805.00 | 4 |
| 11 Apr 2024 | 805.00 | 829.00 | 829.00 | 805.00 | 805.00 | 21 |
| 10 Apr 2024 | 775.00 | 809.00 | 800.00 | 805.00 | 805.00 | 402 |
| 09 Apr 2024 | 775.00 | 800.00 | 800.00 | 775.00 | 775.00 | 500 |
| 08 Apr 2024 | 775.00 | 800.00 | 750.00 | 775.00 | 775.00 | 10,625 |
| 05 Apr 2024 | 775.00 | 771.00 | 771.00 | 775.00 | 775.00 | 500 |
| 04 Apr 2024 | 775.00 | 800.00 | 800.00 | 775.00 | 775.00 | 1,456 |
| 03 Apr 2024 | 775.00 | 763.55 | 763.55 | 775.00 | 775.00 | 1,500 |
| 02 Apr 2024 | 775.00 | 780.00 | 762.29 | 775.00 | 775.00 | 5,500 |
| 28 Mar 2024 | 765.00 | 800.00 | 800.00 | 775.00 | 775.00 | 1,000 |
| 27 Mar 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - |
| 26 Mar 2024 | 765.00 | 784.00 | 750.00 | 765.00 | 765.00 | 1,740 |
| 25 Mar 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 22 Mar 2024 | 740.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1,050 |
| 21 Mar 2024 | 735.00 | 750.00 | 750.00 | 740.00 | 740.00 | 1,000 |
| 20 Mar 2024 | 735.00 | 746.00 | 746.00 | 735.00 | 735.00 | 1,474 |
| 19 Mar 2024 | 735.00 | 735.05 | 735.05 | 735.00 | 735.00 | 784 |
| 18 Mar 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| 15 Mar 2024 | 735.00 | 747.00 | 740.00 | 735.00 | 735.00 | 2,205 |
| 14 Mar 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| 13 Mar 2024 | 735.00 | 730.05 | 730.05 | 735.00 | 735.00 | 1,887 |
| 12 Mar 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| 11 Mar 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| 08 Mar 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| 07 Mar 2024 | 725.00 | 750.00 | 712.50 | 735.00 | 735.00 | 3,520 |
| 07 Mar 2024 | 2.7 Dividend | |||||
| 06 Mar 2024 | 725.00 | 750.00 | 750.00 | 725.00 | 722.30 | 77 |
| 05 Mar 2024 | 725.00 | 747.00 | 740.00 | 725.00 | 722.30 | 1,080 |
| 04 Mar 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 722.30 | - |
| 01 Mar 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 722.30 | - |
| 29 Feb 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 722.30 | - |
| 28 Feb 2024 | 725.00 | 725.00 | 706.00 | 725.00 | 722.30 | 1,154 |
| 27 Feb 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 722.30 | - |
| 26 Feb 2024 | 725.00 | 740.00 | 710.00 | 725.00 | 722.30 | 830 |
| 23 Feb 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 722.30 | - |
| 22 Feb 2024 | 725.00 | 747.00 | 747.00 | 725.00 | 722.30 | 267 |
| 21 Feb 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 722.30 | - |
| 20 Feb 2024 | 722.50 | 744.00 | 744.00 | 725.00 | 722.30 | 806 |
| 19 Feb 2024 | 722.50 | 722.50 | 722.50 | 722.50 | 719.81 | - |
| 16 Feb 2024 | 722.50 | 707.00 | 707.00 | 722.50 | 719.81 | 149 |
| 15 Feb 2024 | 712.50 | 740.00 | 729.65 | 722.50 | 719.81 | 272 |
| 14 Feb 2024 | 712.50 | 730.00 | 730.00 | 712.50 | 709.85 | 500 |
| 13 Feb 2024 | 705.00 | 725.00 | 724.00 | 712.50 | 709.85 | 1,067 |
| 12 Feb 2024 | 700.00 | 724.00 | 695.00 | 705.00 | 702.37 | 3,250 |
| 09 Feb 2024 | 680.00 | 710.00 | 698.00 | 700.00 | 697.39 | 1,747 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.