Cavendish Financial (CAV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/12/2024 10.10p 10.50p 9.70p 10.10p 298339
24/12/2024 9.75p 10.10p 9.70p 10.10p 283893
23/12/2024 9.75p 9.75p 9.50p 9.75p 42587
20/12/2024 10.00p 10.00p 9.50p 9.75p 201646
19/12/2024 10.00p 10.00p 9.50p 10.00p 76515
18/12/2024 10.10p 10.10p 9.75p 10.10p 132209
17/12/2024 10.10p 10.25p 9.78p 10.10p 67117
16/12/2024 10.10p 10.50p 9.78p 10.00p 239957
13/12/2024 10.10p 10.50p 9.70p 10.10p 371473
12/12/2024 10.10p 10.50p 9.75p 10.10p 159085
11/12/2024 10.25p 10.50p 9.70p 10.10p 422054
10/12/2024 10.25p 10.25p 10.00p 10.25p 200000
09/12/2024 10.00p 10.60p 9.85p 10.00p 372426
06/12/2024 10.00p 10.50p 9.85p 10.00p 93733
05/12/2024 9.75p 10.29p 9.50p 10.00p 84667
04/12/2024 9.75p 10.00p 9.73p 9.75p 57825
03/12/2024 9.75p 9.85p 9.50p 9.75p 76200
02/12/2024 9.75p 9.87p 9.50p 9.75p 25112
29/11/2024 9.75p 10.00p 9.50p 9.75p 53169
28/11/2024 9.75p 10.00p 9.63p 9.75p 51176
27/11/2024 10.25p 10.50p 9.75p 9.75p 444983
26/11/2024 10.55p 11.00p 9.90p 10.25p 196656
25/11/2024 10.65p 10.65p 10.10p 10.10p 63476
22/11/2024 10.65p 11.00p 10.30p 10.65p 117661
21/11/2024 10.75p 10.78p 10.30p 10.65p 92924
20/11/2024 10.25p 11.00p 10.20p 10.75p 461803
19/11/2024 10.25p 10.50p 10.16p 10.25p 74211
18/11/2024 10.25p 10.50p 10.00p 10.25p 271329
15/11/2024 10.85p 11.00p 10.03p 10.25p 978797
14/11/2024 11.10p 11.10p 10.50p 10.85p 340614
13/11/2024 11.00p 11.50p 10.84p 11.10p 172242
12/11/2024 11.50p 12.00p 10.61p 11.00p 490911
11/11/2024 11.00p 11.95p 11.00p 11.40p 1654295
08/11/2024 11.00p 11.00p 10.50p 11.00p 80277
07/11/2024 11.00p 11.00p 10.57p 11.00p 34696
06/11/2024 10.85p 11.50p 10.44p 11.00p 608356
05/11/2024 10.50p 11.29p 10.20p 10.85p 82234
04/11/2024 10.50p 11.00p 10.23p 10.50p 181890
01/11/2024 10.50p 11.00p 10.17p 10.50p 301582
31/10/2024 10.50p 11.00p 10.00p 10.50p 183062
30/10/2024 9.00p 11.00p 9.00p 10.50p 1099812
29/10/2024 9.25p 9.50p 8.50p 9.00p 1276905
28/10/2024 9.25p 9.25p 9.00p 9.25p 235068
25/10/2024 9.50p 10.00p 9.01p 9.25p 426507
24/10/2024 9.50p 9.70p 9.17p 9.25p 226228
23/10/2024 9.25p 10.00p 9.17p 9.50p 689432
22/10/2024 9.50p 9.50p 9.02p 9.25p 437357
21/10/2024 9.50p 9.87p 9.00p 9.50p 856142
18/10/2024 9.75p 10.06p 9.27p 9.50p 350857
17/10/2024 10.00p 10.50p 9.52p 9.75p 736659
16/10/2024 10.25p 11.00p 9.64p 10.00p 1081745
15/10/2024 9.75p 10.50p 9.75p 10.25p 309390
14/10/2024 9.65p 10.35p 9.36p 10.00p 790925
11/10/2024 9.75p 9.75p 9.22p 9.65p 481757
10/10/2024 10.10p 10.10p 9.51p 9.75p 320097
09/10/2024 10.10p 10.24p 9.80p 10.10p 142216
08/10/2024 9.75p 10.00p 9.50p 9.85p 488303
07/10/2024 9.75p 10.50p 9.73p 10.00p 827734
04/10/2024 10.00p 10.50p 9.50p 9.75p 62797
03/10/2024 9.75p 10.00p 9.50p 10.00p 52413
02/10/2024 9.75p 10.00p 9.50p 9.75p 175837
01/10/2024 10.00p 10.50p 9.50p 9.50p 187778
30/09/2024 9.75p 10.08p 9.50p 10.00p 592858
27/09/2024 10.25p 10.90p 9.50p 9.75p 685174
26/09/2024 11.00p 11.10p 10.00p 10.25p 381689
25/09/2024 11.00p 11.00p 10.50p 11.00p 111345
24/09/2024 10.65p 11.00p 10.51p 11.00p 336348
23/09/2024 10.65p 11.00p 10.60p 10.65p 143546
20/09/2024 10.50p 10.90p 10.44p 10.65p 182932
19/09/2024 10.00p 10.64p 9.56p 10.50p 843908
18/09/2024 10.60p 11.00p 10.08p 10.25p 143185
17/09/2024 10.25p 11.00p 10.00p 10.60p 279228
16/09/2024 11.25p 11.50p 10.00p 10.25p 1815264
13/09/2024 11.75p 12.00p 11.12p 11.25p 266917
12/09/2024 11.75p 11.75p 11.50p 11.75p 251511
11/09/2024 12.00p 12.44p 11.72p 12.00p 60584
10/09/2024 12.00p 12.44p 11.72p 12.00p 11316
09/09/2024 12.00p 12.44p 11.71p 12.00p 77362
06/09/2024 12.00p 12.44p 11.50p 12.00p 80404
05/09/2024 12.00p 12.35p 11.83p 12.00p 23029
04/09/2024 12.50p 12.94p 11.50p 12.00p 413749
03/09/2024 12.50p 13.00p 12.10p 12.50p 110901
02/09/2024 12.50p 12.59p 12.08p 12.50p 308166
30/08/2024 12.50p 12.87p 12.15p 12.50p 398097
29/08/2024 12.00p 12.50p 11.50p 12.25p 302410
28/08/2024 12.00p 12.50p 11.50p 12.00p 140520
27/08/2024 12.00p 12.20p 11.89p 12.00p 116390
23/08/2024 12.00p 12.20p 12.00p 12.00p 778
22/08/2024 12.00p 12.50p 11.50p 12.00p 638
21/08/2024 12.00p 12.30p 11.82p 12.00p 222075
20/08/2024 11.85p 12.00p 11.50p 12.00p 210152
19/08/2024 11.85p 11.97p 11.85p 11.85p 139918
16/08/2024 11.85p 11.99p 11.70p 11.85p 82392
15/08/2024 12.10p 12.10p 11.85p 11.85p 77551
14/08/2024 12.25p 13.00p 11.58p 12.10p 122782
13/08/2024 12.25p 12.49p 11.50p 12.25p 438870
12/08/2024 12.25p 12.44p 11.50p 12.25p 467903
09/08/2024 12.25p 13.00p 11.86p 12.25p 52016
08/08/2024 12.50p 13.00p 12.16p 12.25p 49929
07/08/2024 12.00p 12.55p 11.50p 12.50p 241189
06/08/2024 11.50p 12.00p 11.38p 12.00p 58786
05/08/2024 12.00p 12.25p 11.00p 11.50p 585886
02/08/2024 12.25p 12.49p 12.00p 12.25p 101332
01/08/2024 12.25p 12.40p 12.03p 12.40p 256202
31/07/2024 12.00p 12.44p 12.00p 12.25p 121751
30/07/2024 12.00p 12.00p 11.50p 12.00p 216790
29/07/2024 12.75p 13.00p 11.63p 12.00p 516307
26/07/2024 12.75p 13.49p 12.19p 12.75p 55551
25/07/2024 12.75p 12.75p 12.24p 12.75p 40872
24/07/2024 12.75p 13.50p 12.00p 12.75p 267
23/07/2024 12.75p 13.22p 12.75p 12.75p 25038
22/07/2024 12.75p 13.24p 12.15p 12.75p 149814
19/07/2024 12.75p 13.50p 12.26p 12.75p 84441
18/07/2024 12.00p 13.00p 12.00p 12.50p 231048
17/07/2024 11.75p 12.50p 11.50p 12.00p 120003
16/07/2024 12.50p 12.94p 11.53p 11.75p 1058573
15/07/2024 13.65p 14.30p 11.03p 12.50p 2643172
12/07/2024 13.00p 14.30p 13.00p 13.65p 236059
11/07/2024 13.00p 13.50p 13.00p 13.00p 234386
10/07/2024 13.50p 14.00p 12.65p 13.00p 331516
09/07/2024 13.50p 14.00p 12.57p 13.50p 325617
08/07/2024 13.50p 14.00p 13.00p 13.50p 154834
05/07/2024 12.50p 14.50p 12.50p 14.30p 865555
04/07/2024 12.50p 13.00p 12.00p 12.50p 130480
03/07/2024 12.50p 13.00p 12.41p 12.50p 115347
02/07/2024 12.50p 13.00p 12.40p 12.50p 62070
01/07/2024 12.15p 12.90p 12.00p 12.50p 297071
28/06/2024 12.15p 12.49p 12.00p 12.15p 144009
27/06/2024 12.25p 12.50p 11.80p 12.15p 107659
26/06/2024 12.25p 12.29p 12.00p 12.25p 392313
25/06/2024 12.25p 12.25p 12.02p 12.25p 27357
24/06/2024 12.25p 12.30p 12.00p 12.25p 488746
21/06/2024 12.50p 12.50p 12.00p 12.25p 116207
20/06/2024 12.50p 13.00p 12.05p 12.50p 300217
19/06/2024 13.00p 13.00p 12.26p 12.50p 105761
18/06/2024 13.25p 13.37p 12.70p 13.00p 192353
17/06/2024 13.50p 13.50p 12.70p 13.25p 250171
14/06/2024 13.60p 13.60p 13.20p 13.50p 200862
13/06/2024 13.60p 14.00p 13.20p 13.60p 744116
12/06/2024 13.60p 14.00p 13.35p 13.60p 54601
11/06/2024 13.60p 13.74p 13.20p 13.20p 72377
10/06/2024 13.75p 13.75p 13.54p 13.75p 85000
07/06/2024 13.75p 14.00p 13.52p 13.75p 236470
06/06/2024 13.75p 13.85p 13.50p 13.75p 793638
05/06/2024 13.75p 14.00p 13.30p 13.75p 227273
04/06/2024 14.00p 14.00p 13.20p 13.20p 74634
03/06/2024 14.00p 14.00p 13.50p 14.00p 272461
31/05/2024 14.00p 14.34p 13.60p 14.00p 192775
30/05/2024 14.00p 14.34p 13.50p 14.00p 69387
29/05/2024 14.00p 14.44p 13.50p 14.00p 227170
28/05/2024 13.50p 14.50p 13.00p 14.00p 1058591
24/05/2024 13.50p 13.95p 13.00p 13.50p 184506
23/05/2024 13.50p 13.70p 13.00p 13.50p 85487
22/05/2024 13.75p 13.75p 13.01p 13.50p 282308
21/05/2024 14.00p 15.00p 13.50p 13.75p 1354695
20/05/2024 12.50p 14.48p 12.20p 13.80p 1903828
17/05/2024 11.50p 13.00p 11.00p 12.50p 1387955
16/05/2024 11.50p 11.89p 11.42p 11.50p 99137
15/05/2024 11.50p 11.83p 11.42p 11.50p 209297
14/05/2024 11.50p 12.00p 11.32p 11.50p 195585
13/05/2024 11.50p 11.80p 11.28p 11.50p 289320
10/05/2024 11.25p 11.50p 11.00p 11.50p 239565
09/05/2024 11.25p 11.48p 11.00p 11.25p 272682
08/05/2024 11.25p 11.50p 11.00p 11.25p 172359
07/05/2024 11.00p 11.50p 10.80p 11.25p 235940
03/05/2024 11.00p 11.50p 10.54p 11.00p 157746
02/05/2024 11.00p 11.49p 10.50p 11.00p 532796
01/05/2024 10.75p 11.45p 10.50p 11.00p 713711
30/04/2024 11.00p 11.25p 10.55p 10.75p 510268
29/04/2024 11.00p 11.50p 10.76p 11.00p 193798
26/04/2024 10.50p 11.00p 10.00p 11.00p 104670
25/04/2024 10.40p 11.00p 10.40p 10.50p 112416
24/04/2024 10.30p 10.80p 10.00p 10.40p 183026
23/04/2024 10.30p 10.74p 9.80p 10.30p 521658
22/04/2024 10.40p 10.74p 10.00p 10.30p 189325
19/04/2024 10.30p 10.69p 10.00p 10.40p 638356
18/04/2024 10.90p 11.28p 10.00p 10.40p 986135
17/04/2024 10.90p 11.30p 10.90p 10.90p 28752
16/04/2024 11.75p 11.87p 10.65p 10.90p 314093
15/04/2024 11.50p 12.00p 11.50p 11.75p 314244
12/04/2024 11.05p 12.00p 10.76p 11.50p 794230
11/04/2024 10.75p 11.45p 10.60p 11.05p 463581
10/04/2024 10.75p 11.00p 10.50p 10.75p 223678
09/04/2024 11.00p 11.00p 10.50p 11.00p 191927
08/04/2024 11.00p 11.46p 10.56p 11.00p 68501
05/04/2024 11.50p 11.54p 10.50p 11.00p 559345
04/04/2024 9.25p 12.00p 9.00p 11.50p 5406098
03/04/2024 8.65p 8.84p 8.36p 8.65p 108460
02/04/2024 8.50p 9.00p 8.34p 8.65p 211949
28/03/2024 8.45p 8.98p 8.20p 8.50p 820684
27/03/2024 9.00p 9.00p 8.10p 8.45p 813774
26/03/2024 9.00p 9.45p 8.76p 9.00p 298081
25/03/2024 9.25p 9.50p 8.65p 9.50p 400591
22/03/2024 9.35p 9.50p 9.00p 9.25p 440198
21/03/2024 9.75p 9.75p 9.20p 9.35p 386536
20/03/2024 9.80p 9.80p 9.80p 9.60p 235998
19/03/2024 9.80p 9.80p 9.62p 9.80p 124727
18/03/2024 9.85p 10.00p 9.50p 9.80p 329494
15/03/2024 9.85p 9.88p 9.73p 9.85p 71660
14/03/2024 9.85p 9.85p 9.70p 9.85p 138703

*Close Price adjusted for both dividends and splits