Charles Stanley Group (CAY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Charles Stanley Group

Date Open High Low Close* Volume
15/04/2021 312.00p 320.00p 304.50p 316.00p 4597
14/04/2021 292.00p 312.00p 292.50p 302.00p 68021
13/04/2021 292.00p 308.00p 292.00p 302.00p 7400
12/04/2021 292.00p 305.00p 292.00p 302.00p 16891
09/04/2021 312.00p 312.00p 299.94p 303.00p 2592
08/04/2021 312.00p 312.00p 299.94p 303.00p 3073
07/04/2021 312.00p 312.00p 300.00p 300.00p 3675
06/04/2021 294.00p 312.00p 298.50p 303.00p 1070
02/04/2021 294.00p 311.82p 298.50p 302.00p 10155
01/04/2021 294.00p 311.82p 298.50p 302.00p 10155
31/03/2021 294.00p 311.82p 296.00p 303.00p 2561
30/03/2021 294.00p 308.00p 303.00p 308.00p 0
29/03/2021 294.00p 311.82p 298.50p 303.00p 3135
26/03/2021 294.00p 303.00p 303.00p 303.00p 0
25/03/2021 294.00p 303.00p 294.00p 303.00p 4503
24/03/2021 294.00p 306.00p 298.00p 303.00p 21673
23/03/2021 294.00p 310.20p 294.00p 303.00p 19671
22/03/2021 294.00p 310.20p 294.00p 302.00p 4346
19/03/2021 312.00p 312.00p 300.00p 304.00p 13174
18/03/2021 294.00p 310.00p 294.00p 305.00p 12553
17/03/2021 294.00p 307.92p 302.00p 302.00p 1400
16/03/2021 294.00p 308.00p 294.00p 299.00p 15805
15/03/2021 310.00p 310.00p 300.00p 305.00p 11048
12/03/2021 310.00p 310.00p 300.00p 301.00p 12362
11/03/2021 296.00p 306.00p 296.00p 300.00p 20569
10/03/2021 286.00p 303.88p 290.00p 297.00p 12250
09/03/2021 286.00p 299.30p 284.00p 296.00p 41029
08/03/2021 300.00p 300.00p 285.76p 292.00p 3090
05/03/2021 300.00p 300.00p 287.54p 293.00p 42885
04/03/2021 288.00p 300.00p 288.00p 294.00p 4298
03/03/2021 290.00p 295.00p 290.00p 295.00p 40228
02/03/2021 300.00p 300.00p 288.00p 289.00p 5919
01/03/2021 288.00p 290.00p 281.00p 290.00p 1909
26/02/2021 288.00p 288.60p 280.00p 286.00p 16160
25/02/2021 290.00p 295.32p 288.12p 295.00p 8633
24/02/2021 296.00p 296.00p 288.00p 292.00p 126
23/02/2021 292.00p 294.00p 288.00p 290.00p 13774
22/02/2021 312.00p 312.00p 292.00p 296.00p 8459
19/02/2021 316.00p 316.00p 292.00p 302.00p 5005
18/02/2021 298.00p 300.00p 292.00p 300.00p 2460
17/02/2021 298.00p 304.00p 298.00p 304.00p 2889
16/02/2021 298.00p 311.52p 298.00p 299.00p 13779
15/02/2021 314.00p 314.00p 297.80p 300.00p 39292
12/02/2021 314.00p 314.00p 300.00p 307.00p 23300
11/02/2021 314.00p 310.36p 307.00p 307.00p 1058
10/02/2021 314.00p 314.00p 300.50p 304.00p 471
09/02/2021 296.00p 314.00p 304.00p 304.00p 1680
08/02/2021 296.00p 314.00p 296.00p 304.00p 8026
05/02/2021 296.00p 314.00p 296.00p 304.00p 13073
04/02/2021 296.00p 300.00p 296.00p 297.00p 4785
03/02/2021 314.00p 314.00p 294.61p 304.00p 23249
02/02/2021 300.00p 314.00p 297.80p 304.00p 15690
01/02/2021 312.00p 313.33p 303.00p 303.00p 4211
29/01/2021 310.00p 296.00p 296.00p 296.00p 1402
28/01/2021 310.00p 314.00p 298.00p 314.00p 19768
27/01/2021 314.00p 315.00p 310.00p 315.00p 3868
26/01/2021 320.00p 320.00p 315.00p 315.00p 2275
25/01/2021 326.00p 326.00p 311.00p 312.00p 19863
22/01/2021 310.00p 320.55p 310.00p 311.00p 215684
21/01/2021 310.00p 316.60p 310.00p 316.00p 242
20/01/2021 324.00p 324.00p 315.00p 315.00p 2601
19/01/2021 324.00p 324.00p 310.80p 314.00p 8749
18/01/2021 324.00p 324.00p 310.00p 316.00p 5057
15/01/2021 324.00p 324.00p 310.00p 314.00p 9113
14/01/2021 320.00p 324.00p 311.94p 315.00p 23039
13/01/2021 310.00p 320.00p 304.00p 311.00p 13446
12/01/2021 300.00p 300.00p 296.00p 296.00p 6
11/01/2021 306.00p 310.00p 293.40p 296.00p 11070
08/01/2021 280.00p 308.00p 280.00p 296.00p 19494
07/01/2021 290.00p 290.00p 284.00p 285.00p 8445
06/01/2021 286.00p 290.00p 284.00p 285.00p 5843
05/01/2021 286.00p 283.84p 274.48p 276.00p 8518
04/01/2021 286.00p 287.94p 273.20p 276.00p 7988
31/12/2020 286.00p 283.84p 268.90p 277.00p 172
30/12/2020 286.00p 286.00p 276.00p 276.00p 4234
29/12/2020 286.00p 286.00p 267.00p 276.00p 6284
28/12/2020 280.00p 276.00p 274.00p 276.00p 10989
24/12/2020 280.00p 276.00p 274.00p 276.00p 10989
23/12/2020 280.00p 280.00p 274.00p 274.00p 2500
22/12/2020 280.00p 280.00p 274.00p 274.00p 349
21/12/2020 280.00p 280.50p 274.00p 274.00p 2900
18/12/2020 280.00p 285.00p 280.00p 285.00p 3286
17/12/2020 274.00p 281.00p 274.00p 281.00p 371
16/12/2020 280.00p 281.00p 281.00p 281.00p 16000
15/12/2020 280.00p 286.00p 281.00p 281.00p 48150
14/12/2020 280.00p 286.00p 281.00p 281.00p 7742
11/12/2020 280.00p 286.00p 274.00p 281.00p 770
10/12/2020 260.00p 277.84p 263.80p 270.00p 7381
09/12/2020 260.00p 270.00p 260.00p 261.00p 11443
08/12/2020 276.00p 279.84p 260.40p 265.00p 3933
07/12/2020 276.00p 279.84p 272.00p 276.00p 8401
04/12/2020 276.00p 279.84p 272.80p 275.00p 5710
03/12/2020 276.00p 276.00p 272.00p 275.00p 31100
02/12/2020 276.00p 282.40p 272.00p 275.00p 25300
01/12/2020 274.00p 277.00p 274.00p 277.00p 9259
30/11/2020 274.00p 282.40p 274.00p 277.00p 4578
27/11/2020 276.00p 276.32p 274.00p 275.00p 9904
26/11/2020 276.00p 276.00p 276.00p 276.00p 1000
25/11/2020 288.00p 288.00p 276.60p 277.00p 1962
24/11/2020 278.00p 283.20p 276.60p 278.00p 1578
23/11/2020 274.00p 278.00p 276.60p 278.00p 393
20/11/2020 274.00p 286.56p 276.00p 279.00p 18106
19/11/2020 274.00p 286.60p 274.00p 276.00p 16406
18/11/2020 282.00p 280.80p 270.00p 274.00p 6416
17/11/2020 282.00p 278.40p 274.00p 274.00p 3731
16/11/2020 282.00p 282.00p 270.00p 274.00p 6426
13/11/2020 280.00p 282.00p 270.00p 275.00p 16367
12/11/2020 260.00p 288.00p 250.00p 282.00p 24259
10/11/2020 240.00p 254.00p 238.20p 250.00p 125106
09/11/2020 228.00p 242.00p 228.00p 237.00p 40583
06/11/2020 234.00p 238.80p 226.00p 230.00p 22089
05/11/2020 238.00p 242.00p 240.00p 242.00p 0
04/11/2020 238.00p 240.00p 236.00p 240.00p 12000
03/11/2020 238.00p 240.00p 237.84p 240.00p 1000
02/11/2020 238.00p 240.00p 237.84p 240.00p 2086
30/10/2020 238.00p 241.00p 234.70p 241.00p 8605
29/10/2020 238.00p 244.00p 238.00p 244.00p 9000
28/10/2020 238.00p 242.00p 242.00p 242.00p 0
27/10/2020 238.00p 242.00p 242.00p 242.00p 0
26/10/2020 238.00p 244.00p 242.00p 242.00p 2500
23/10/2020 238.00p 244.00p 238.00p 244.00p 8476
22/10/2020 238.00p 244.00p 238.00p 244.00p 4136
21/10/2020 238.00p 239.00p 238.00p 239.00p 607
20/10/2020 240.00p 242.50p 240.00p 240.00p 13279
19/10/2020 240.00p 243.60p 240.00p 240.00p 7382
16/10/2020 240.00p 243.60p 241.00p 241.00p 5785
15/10/2020 240.00p 244.00p 240.00p 242.00p 13091
14/10/2020 234.00p 235.80p 234.00p 235.00p 4375
13/10/2020 236.00p 235.00p 231.00p 231.00p 1373
12/10/2020 236.00p 238.43p 228.10p 231.00p 13629
09/10/2020 222.00p 228.00p 220.80p 224.00p 1383
08/10/2020 222.00p 227.20p 220.00p 224.00p 10146
07/10/2020 222.00p 224.00p 220.80p 224.00p 662
06/10/2020 222.00p 224.00p 220.00p 224.00p 6271
05/10/2020 222.00p 230.72p 224.00p 224.00p 428
02/10/2020 222.00p 230.88p 220.00p 224.00p 6098
01/10/2020 220.00p 232.88p 229.00p 229.00p 1705
30/09/2020 220.00p 232.88p 225.00p 229.00p 1569
29/09/2020 220.00p 232.88p 225.00p 229.00p 1098
28/09/2020 220.00p 232.88p 220.00p 231.00p 9468
25/09/2020 218.00p 223.00p 220.00p 220.00p 205
24/09/2020 218.00p 223.00p 220.00p 220.00p 813
23/09/2020 218.00p 227.50p 220.00p 220.00p 1000
22/09/2020 218.00p 227.50p 220.00p 220.00p 147
21/09/2020 218.00p 229.00p 218.00p 220.00p 11650
18/09/2020 220.00p 224.16p 224.00p 224.00p 5864
17/09/2020 220.00p 230.88p 224.00p 224.00p 6407
16/09/2020 220.00p 230.88p 220.00p 223.00p 5638
15/09/2020 224.00p 228.00p 224.00p 224.00p 31523
14/09/2020 220.00p 236.00p 224.00p 224.00p 3259
11/09/2020 220.00p 234.00p 224.00p 224.00p 1882
10/09/2020 220.00p 236.00p 229.00p 229.00p 1694
09/09/2020 220.00p 236.00p 220.00p 220.00p 2006
08/09/2020 230.00p 241.70p 224.00p 227.00p 12434
07/09/2020 234.00p 242.78p 230.00p 235.00p 4713
04/09/2020 234.00p 235.00p 235.00p 235.00p 0
03/09/2020 234.00p 235.40p 234.00p 235.00p 1208
02/09/2020 248.00p 248.00p 240.00p 240.00p 2900
01/09/2020 250.00p 250.00p 242.00p 242.00p 25520
31/08/2020 266.00p 259.94p 251.40p 253.00p 950
28/08/2020 266.00p 259.94p 251.40p 253.00p 950
27/08/2020 266.00p 266.00p 250.00p 266.00p 4760
26/08/2020 266.00p 260.00p 251.40p 253.00p 2059
25/08/2020 266.00p 259.66p 250.00p 251.00p 2325
24/08/2020 266.00p 266.00p 251.40p 266.00p 2401
21/08/2020 266.00p 266.00p 258.42p 266.00p 404
20/08/2020 266.00p 266.00p 251.00p 251.00p 0
19/08/2020 266.00p 266.00p 246.00p 266.00p 3906
18/08/2020 266.00p 260.00p 250.00p 250.00p 37027
17/08/2020 266.00p 266.00p 258.60p 261.00p 4892
14/08/2020 266.00p 259.80p 258.00p 258.00p 428
13/08/2020 266.00p 266.00p 248.48p 250.00p 4799
12/08/2020 252.00p 258.42p 257.00p 258.00p 214286
11/08/2020 252.00p 253.00p 252.00p 252.00p 1262
10/08/2020 266.00p 266.00p 252.00p 252.00p 2541
07/08/2020 260.00p 260.00p 251.40p 260.00p 7167
06/08/2020 258.00p 253.00p 253.00p 253.00p 10000
05/08/2020 258.00p 253.00p 253.00p 253.00p 0
04/08/2020 258.00p 254.88p 247.20p 253.00p 1444
03/08/2020 258.00p 258.00p 253.00p 253.00p 16130
31/07/2020 248.00p 250.00p 244.00p 250.00p 4444
30/07/2020 248.00p 256.00p 241.38p 250.00p 11132
29/07/2020 250.00p 256.00p 252.00p 256.00p 0
28/07/2020 250.00p 256.00p 252.00p 252.00p 8500
27/07/2020 250.00p 256.00p 245.00p 256.00p 1426527
24/07/2020 252.00p 251.00p 246.10p 251.00p 800
23/07/2020 252.00p 252.00p 246.10p 251.00p 4495
22/07/2020 261.00p 254.00p 252.00p 254.00p 31844
21/07/2020 261.00p 254.00p 253.88p 254.00p 15043
20/07/2020 252.00p 261.00p 259.68p 261.00p 5527
17/07/2020 252.00p 256.62p 252.00p 252.00p 1181
16/07/2020 256.00p 261.00p 253.60p 261.00p 5790
15/07/2020 256.00p 257.86p 245.80p 254.00p 2118
14/07/2020 256.00p 254.89p 251.00p 251.00p 190
13/07/2020 256.00p 254.22p 250.00p 250.00p 1930
10/07/2020 256.00p 260.00p 242.00p 249.00p 2458
09/07/2020 256.00p 260.00p 248.00p 256.00p 26852
08/07/2020 252.00p 246.64p 246.00p 246.00p 9127
07/07/2020 252.00p 252.00p 240.00p 246.00p 12043
06/07/2020 238.00p 256.00p 238.00p 246.00p 19293

*Close Price adjusted for both dividends and splits