Cavendish Financial (CAV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cavendish Financial

Date Open High Low Close* Volume
24/07/2026 9.60p 10.00p 9.20p 9.85p 868510
23/07/2026 9.50p 10.00p 9.00p 9.60p 89492
22/07/2026 9.25p 10.00p 9.00p 9.50p 432545
21/07/2026 9.25p 9.50p 9.25p 9.25p 87735
20/07/2026 9.25p 9.50p 9.00p 9.25p 505743
17/07/2026 9.25p 9.50p 9.00p 9.25p 147399
16/07/2026 9.25p 9.50p 9.00p 9.25p 371626
15/07/2026 9.25p 9.50p 9.00p 9.25p 63002
14/07/2026 9.25p 9.50p 9.25p 9.25p 41552
13/07/2026 9.25p 9.50p 9.13p 9.25p 154944
10/07/2026 9.25p 9.50p 9.00p 9.25p 233587
09/07/2026 9.25p 9.50p 9.00p 9.25p 344993
08/07/2026 9.25p 9.50p 9.00p 9.25p 255400
07/07/2026 9.25p 9.50p 9.22p 9.25p 45835
06/07/2026 9.25p 9.50p 9.01p 9.25p 228866
03/07/2026 9.25p 9.50p 9.22p 9.25p 434114
02/07/2026 9.25p 9.50p 9.03p 9.25p 170426
01/07/2026 9.35p 9.50p 9.20p 9.25p 150745
30/06/2026 9.35p 9.50p 9.20p 9.35p 489575
29/06/2026 9.35p 9.50p 9.20p 9.35p 450335
26/06/2026 9.35p 9.50p 9.20p 9.35p 780799
25/06/2026 9.10p 9.50p 9.06p 9.35p 1407864
24/06/2026 9.25p 9.50p 8.75p 9.10p 2184524
23/06/2026 9.25p 9.50p 9.14p 9.25p 93025
22/06/2026 9.25p 9.50p 9.00p 9.25p 412169
19/06/2026 9.15p 9.40p 8.90p 9.25p 398635
18/06/2026 9.15p 9.36p 8.80p 9.15p 115788
17/06/2026 9.25p 9.50p 8.80p 9.15p 180383
16/06/2026 9.25p 9.50p 9.00p 9.25p 131227
15/06/2026 9.25p 9.40p 9.00p 9.25p 135667
12/06/2026 9.25p 9.50p 9.00p 9.25p 173175
11/06/2026 9.25p 9.40p 9.00p 9.25p 294187
10/06/2026 9.25p 9.40p 9.06p 9.25p 145674
09/06/2026 9.25p 9.50p 9.00p 9.25p 31543
08/06/2026 9.25p 9.50p 9.00p 9.25p 305654
05/06/2026 9.25p 9.50p 9.25p 9.25p 250
04/06/2026 9.25p 9.50p 9.00p 9.25p 150866
03/06/2026 9.25p 9.40p 9.00p 9.25p 77729
02/06/2026 9.15p 9.50p 9.00p 9.25p 696371
01/06/2026 8.75p 9.50p 8.50p 9.20p 985096
29/05/2026 8.75p 9.00p 8.70p 8.75p 508852
28/05/2026 8.75p 9.00p 8.50p 8.75p 132263
27/05/2026 8.75p 9.00p 8.50p 8.75p 563463
26/05/2026 8.75p 9.00p 8.50p 8.75p 215183
22/05/2026 8.75p 8.87p 8.61p 8.75p 173275
21/05/2026 8.75p 9.00p 8.50p 8.75p 386382
20/05/2026 8.75p 9.00p 8.50p 8.75p 83287
19/05/2026 8.75p 9.00p 8.50p 8.75p 103806
18/05/2026 8.75p 9.00p 8.50p 8.75p 336022
15/05/2026 8.75p 9.00p 8.50p 8.75p 89207
14/05/2026 8.75p 8.79p 8.57p 8.75p 239139
13/05/2026 8.75p 9.00p 8.50p 8.75p 79272
12/05/2026 8.75p 8.83p 8.50p 8.75p 38064
11/05/2026 8.85p 9.00p 8.50p 8.80p 571317
08/05/2026 8.85p 9.00p 8.71p 8.85p 465801
07/05/2026 8.85p 9.00p 8.72p 8.85p 305081
06/05/2026 8.85p 9.00p 8.70p 8.85p 76909
05/05/2026 8.85p 9.00p 8.70p 8.85p 736970
01/05/2026 8.85p 9.00p 8.70p 8.85p 117361
30/04/2026 8.85p 9.00p 8.85p 8.85p 87848
29/04/2026 8.85p 9.00p 8.70p 8.85p 409803
28/04/2026 8.85p 9.00p 8.70p 8.85p 360155
27/04/2026 8.95p 9.20p 8.70p 8.95p 1181855
24/04/2026 8.95p 9.20p 8.70p 8.95p 476925
23/04/2026 8.85p 9.20p 8.74p 8.95p 191852
22/04/2026 8.85p 9.00p 8.70p 8.85p 171482
21/04/2026 8.85p 9.00p 8.85p 8.85p 53678
20/04/2026 9.00p 9.30p 8.70p 8.85p 428652
17/04/2026 9.00p 9.30p 8.70p 9.00p 1210377
16/04/2026 9.00p 9.30p 8.76p 9.00p 109044
15/04/2026 9.10p 9.30p 8.75p 9.00p 71023
14/04/2026 9.10p 9.30p 8.70p 9.10p 287153
13/04/2026 9.10p 9.50p 8.70p 9.10p 174088
10/04/2026 9.10p 9.30p 8.88p 9.10p 134834
09/04/2026 9.10p 9.50p 8.70p 9.10p 530300
08/04/2026 8.85p 9.50p 8.85p 9.00p 470692
07/04/2026 8.75p 9.00p 8.50p 8.75p 397526
02/04/2026 8.75p 8.75p 8.61p 8.75p 146342
01/04/2026 8.75p 9.00p 8.50p 8.75p 1587742
31/03/2026 8.75p 9.00p 8.51p 8.75p 451604
30/03/2026 8.75p 9.00p 8.50p 8.75p 417325
27/03/2026 9.00p 9.50p 8.50p 8.75p 210182
26/03/2026 9.00p 9.50p 8.50p 9.00p 109435
25/03/2026 9.00p 9.50p 8.93p 9.00p 133451
24/03/2026 9.00p 9.20p 8.60p 9.00p 214704
23/03/2026 9.25p 9.50p 8.50p 9.00p 477328
20/03/2026 9.25p 9.50p 9.04p 9.25p 97875
19/03/2026 9.50p 9.50p 9.00p 9.25p 326828
18/03/2026 9.25p 10.00p 9.00p 9.50p 130240
17/03/2026 9.50p 9.74p 9.00p 9.25p 565885
16/03/2026 9.50p 10.00p 9.00p 9.50p 147901
13/03/2026 9.50p 9.90p 9.33p 9.50p 207700
12/03/2026 9.50p 10.00p 9.23p 9.50p 181879
11/03/2026 9.75p 10.00p 9.13p 9.50p 52721
10/03/2026 10.00p 10.50p 9.50p 9.75p 318222
09/03/2026 10.00p 10.10p 9.50p 10.00p 194322
06/03/2026 10.00p 10.50p 9.50p 9.60p 242337
05/03/2026 10.00p 10.19p 9.50p 10.00p 204215
04/03/2026 9.75p 10.00p 9.50p 9.75p 402686
03/03/2026 10.25p 10.50p 9.51p 9.75p 536524
02/03/2026 10.25p 10.50p 9.60p 10.25p 519849
27/02/2026 10.25p 10.50p 10.05p 10.25p 224686
26/02/2026 10.25p 10.50p 10.00p 10.25p 695144
25/02/2026 10.25p 10.50p 10.00p 10.00p 193037
24/02/2026 10.25p 10.50p 10.00p 10.25p 116825
23/02/2026 10.35p 10.50p 10.00p 10.25p 271327
20/02/2026 10.60p 11.00p 10.20p 10.60p 77658
19/02/2026 10.60p 11.00p 10.20p 10.60p 32298
18/02/2026 10.60p 11.00p 10.10p 10.60p 114510
17/02/2026 10.60p 11.00p 10.20p 10.60p 476570
16/02/2026 10.60p 11.00p 10.20p 10.60p 634137
13/02/2026 10.25p 11.00p 10.20p 10.60p 272805
12/02/2026 10.60p 10.60p 10.20p 10.60p 276749
11/02/2026 10.50p 11.00p 10.20p 10.60p 200507
10/02/2026 10.50p 11.00p 10.00p 10.50p 93045
09/02/2026 10.35p 10.70p 10.00p 10.35p 137074
06/02/2026 10.25p 10.70p 10.00p 10.35p 351116
05/02/2026 11.00p 11.50p 10.00p 10.25p 646438
04/02/2026 11.00p 11.50p 10.67p 11.00p 401535
03/02/2026 10.70p 11.09p 10.62p 11.00p 297176
02/02/2026 10.50p 11.00p 10.30p 10.70p 711099
30/01/2026 10.50p 11.00p 10.08p 10.50p 901236
29/01/2026 10.25p 10.50p 10.00p 10.25p 160763
28/01/2026 10.25p 10.50p 9.80p 10.25p 422034
27/01/2026 10.25p 10.50p 10.00p 10.25p 402838
26/01/2026 10.00p 10.50p 10.00p 10.25p 752522
23/01/2026 10.00p 10.50p 9.50p 10.00p 551724
22/01/2026 9.75p 10.50p 9.75p 10.00p 301941
21/01/2026 9.75p 10.00p 9.50p 9.75p 29431
20/01/2026 9.75p 10.00p 9.61p 9.75p 113313
19/01/2026 10.10p 10.18p 9.60p 9.75p 524203
16/01/2026 10.25p 10.50p 10.00p 10.25p 85202
15/01/2026 9.85p 10.50p 9.70p 10.25p 229025
14/01/2026 10.10p 10.50p 9.70p 9.85p 495533
13/01/2026 10.25p 10.50p 9.70p 10.00p 138709
12/01/2026 10.25p 10.50p 10.23p 10.25p 58182
09/01/2026 10.25p 10.50p 10.00p 10.25p 210687
08/01/2026 10.25p 10.40p 10.00p 10.25p 77856
07/01/2026 10.25p 10.50p 10.00p 10.25p 61045
06/01/2026 10.25p 10.50p 10.11p 10.25p 442452
05/01/2026 10.25p 10.50p 10.10p 10.25p 431770
02/01/2026 10.25p 10.50p 10.03p 10.25p 385075
01/01/2026 10.05p 10.50p 9.71p 10.25p 345431
31/12/2025 10.05p 10.50p 9.71p 10.25p 199659
30/12/2025 10.05p 10.50p 9.60p 10.05p 374616
29/12/2025 10.05p 10.50p 9.60p 10.05p 67174
26/12/2025 10.05p 10.50p 9.89p 10.05p 40461
25/12/2025 10.05p 10.50p 9.89p 10.05p 40461
24/12/2025 10.05p 10.50p 9.89p 10.05p 40461
23/12/2025 10.05p 10.22p 9.60p 10.05p 233590
22/12/2025 10.25p 10.50p 9.60p 10.05p 106129
19/12/2025 10.25p 10.50p 10.00p 10.25p 152864
18/12/2025 9.50p 10.50p 9.20p 10.25p 1109584
17/12/2025 9.50p 9.70p 9.00p 9.50p 186055
16/12/2025 9.50p 10.00p 9.22p 9.50p 144389
15/12/2025 9.50p 10.00p 9.22p 9.50p 117876
12/12/2025 9.50p 10.00p 9.16p 9.50p 210526
11/12/2025 9.50p 10.00p 9.15p 9.50p 189334
10/12/2025 9.50p 10.00p 9.10p 9.50p 111288
09/12/2025 9.50p 10.00p 9.21p 9.50p 273407
08/12/2025 9.50p 10.00p 9.00p 9.50p 238608
05/12/2025 9.50p 10.00p 9.00p 9.50p 130032
04/12/2025 9.50p 10.00p 9.35p 9.50p 167047
03/12/2025 9.50p 10.00p 9.05p 9.50p 56164
02/12/2025 9.50p 10.00p 9.00p 9.50p 279374
01/12/2025 9.50p 10.00p 9.00p 9.50p 290964
28/11/2025 9.50p 10.00p 9.50p 9.50p 6681
27/11/2025 9.50p 10.00p 9.16p 9.50p 94986
26/11/2025 9.50p 10.00p 9.16p 9.50p 111867
25/11/2025 9.50p 9.59p 9.00p 9.50p 833795
24/11/2025 9.50p 10.00p 9.15p 9.50p 237299
21/11/2025 9.50p 10.00p 9.00p 9.50p 171608
20/11/2025 10.10p 10.50p 9.22p 9.50p 767586
19/11/2025 10.25p 10.50p 10.00p 10.25p 466387
18/11/2025 10.25p 10.50p 10.00p 10.25p 676541
17/11/2025 10.50p 11.00p 10.00p 10.25p 453612
14/11/2025 10.50p 11.00p 10.06p 10.50p 61813
13/11/2025 10.50p 11.00p 10.05p 10.50p 68969
12/11/2025 10.50p 11.00p 10.00p 10.50p 220297
11/11/2025 10.50p 11.00p 10.12p 10.50p 177889
10/11/2025 10.25p 10.50p 10.00p 10.50p 375937
07/11/2025 10.50p 11.00p 10.06p 10.25p 478778
06/11/2025 10.50p 11.00p 10.15p 10.50p 262329
05/11/2025 10.60p 11.00p 10.00p 10.50p 94007
04/11/2025 10.60p 11.00p 10.20p 10.60p 194154
03/11/2025 10.60p 11.00p 10.52p 10.60p 107615
31/10/2025 10.60p 11.00p 10.20p 10.60p 192249
30/10/2025 10.50p 10.74p 10.18p 10.60p 733314
29/10/2025 10.55p 10.55p 10.03p 10.25p 1009462
28/10/2025 10.25p 11.00p 10.16p 10.55p 365589
27/10/2025 10.75p 10.98p 10.00p 10.25p 696581
24/10/2025 10.75p 10.99p 10.51p 10.75p 179070
23/10/2025 10.90p 11.26p 10.50p 10.75p 324765
22/10/2025 10.90p 11.30p 10.50p 10.90p 169634
21/10/2025 10.90p 10.98p 10.90p 10.90p 5883
20/10/2025 11.00p 11.30p 10.66p 10.90p 88042
17/10/2025 11.10p 11.50p 10.70p 11.00p 212974
16/10/2025 10.85p 11.50p 10.85p 11.10p 199229
15/10/2025 10.75p 11.00p 10.50p 10.85p 363413
14/10/2025 10.25p 11.00p 9.50p 10.75p 2052214

*Close Price adjusted for both dividends and splits