1. Share Prices

  2. Cavendish PLC (CAV)

13.10p+0.10 (+0.77%)11 Sep 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
Sep 10, 202512.50p13.20p12.26p13.00p495,757
Sep 9, 202512.50p13.00p12.00p12.50p416,721
Sep 8, 202512.50p12.98p12.25p12.50p158,600
Sep 5, 202512.20p13.00p11.50p12.50p1,537,489
Sep 4, 202512.20p12.67p11.75p12.20p656,740
Sep 3, 202512.25p12.80p11.65p12.00p315,447
Sep 2, 202512.75p13.00p12.00p12.25p437,667
Sep 1, 202512.75p13.50p12.55p12.75p690,757
Aug 29, 202512.60p13.00p12.50p12.75p588,545
Aug 28, 202512.30p12.60p12.43p12.40p217,571
Aug 27, 202512.55p12.97p12.10p12.80p481,967
Aug 26, 202512.55p12.98p12.33p12.55p435,905
Aug 22, 202512.30p13.00p12.10p12.55p79,772
Aug 21, 202512.30p12.50p12.10p12.30p112,796
Aug 20, 202512.25p12.50p11.80p12.30p181,645
Aug 19, 202512.25p12.35p11.80p12.25p23,732
Aug 18, 202512.25p12.37p12.06p12.25p46,378
Aug 15, 202512.25p12.50p12.01p12.25p165,852
Aug 14, 202512.25p12.50p12.00p12.50p1,054,059
Aug 13, 202512.25p12.40p12.00p12.25p150,510
Aug 12, 202512.40p12.48p12.00p12.25p335,051
Aug 11, 202512.40p12.70p12.00p12.40p206,980
Aug 8, 202512.40p12.78p12.01p12.40p196,246
Aug 7, 202512.40p12.80p12.00p12.40p63,925
Aug 6, 202512.40p12.60p12.00p12.40p110,750
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC291.8012.23
Avon Technologies PLC2,095.007.99
Bae Systems PLC1,947.506.30
Carnival PLC2,164.004.19
Helios Towers PLC142.604.09
Cranswick PLC5,220.003.98

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC55.50-3.48
Computacenter PLC2,242.00-3.36
Gamma Communications PLC986.00-3.33
Energean PLC865.00-3.30
Xps Pensions Group PLC343.50-2.97
Burberry Group PLC1,139.50-2.81