Cavendish Fin Share History

Cavendish Fin Share Price history. The following table shows end-of-day data CAV historical share prices for Cavendish Fin, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

CAV.L
Share Price CAV.L
Charts CAV.L
Trades CAV.L
History Compare
CAV.L CAV.L
Share News CAV.L
RNS CAV.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-13	11.50	11.50	11.50	11.50	289,320
2024-05-10	11.25	11.50	11.25	11.50	239,565
2024-05-09	11.25	11.25	11.25	11.25	272,682
2024-05-08	11.25	11.25	11.25	11.25	172,359
2024-05-07	11.00	11.25	11.00	11.25	235,940
2024-05-06	11.00	11.00	11.00	11.00	0
2024-05-03	11.00	11.00	11.00	11.00	157,746
2024-05-02	11.00	11.00	11.00	11.00	532,796
2024-05-01	10.75	11.10	10.75	11.00	713,711
2024-04-30	11.00	11.00	10.75	10.75	510,268
2024-04-29	11.00	11.00	11.00	11.00	193,798
2024-04-26	10.50	11.00	10.50	11.00	104,670
2024-04-25	10.40	10.50	10.40	10.50	112,416
2024-04-24	10.30	10.40	10.30	10.40	582,777
2024-04-23	10.30	10.30	10.30	10.30	521,658
2024-04-22	10.40	10.40	10.30	10.30	189,325
2024-04-19	10.30	10.40	10.40	10.40	638,356
2024-04-18	10.90	10.90	10.40	10.40	986,135
2024-04-17	10.90	10.90	10.90	10.90	28,752
2024-04-16	11.75	11.50	10.90	10.90	314,093
2024-04-15	11.50	11.75	11.50	11.75	314,244
2024-04-12	11.05	11.75	11.05	11.50	794,230
2024-04-11	10.60	11.05	10.60	11.05	463,581
2024-04-10	10.75	10.75	10.75	10.75	223,678
2024-04-09	11.00	11.00	11.00	11.00	372,067
2024-04-08	11.00	11.00	11.00	11.00	68,501
2024-04-05	11.50	11.25	10.75	11.00	559,345
2024-04-04	9.25	11.50	11.25	11.50	5,594,962
2024-04-03	8.65	8.65	8.65	8.65	524,608
2024-04-02	8.50	8.65	8.50	8.65	211,949
2024-04-01	8.50	8.50	8.50	8.50	0
2024-03-29	8.50	8.50	8.50	8.50	0
2024-03-28	8.45	8.60	8.45	8.50	820,684
2024-03-27	9.00	9.00	8.35	8.45	813,774
2024-03-26	9.00	9.00	9.00	9.00	298,081
2024-03-25	9.25	9.50	9.00	9.50	400,591
2024-03-22	9.35	9.50	9.25	9.25	440,198
2024-03-21	9.75	9.60	9.20	9.35	386,536
2024-03-20	9.80	9.80	9.60	9.60	235,998
2024-03-19	9.80	9.80	9.80	9.80	124,727
2024-03-18	9.85	9.85	9.75	9.80	329,494
2024-03-15	9.85	9.85	9.85	9.85	71,660
2024-03-14	9.85	9.85	9.70	9.85	138,703
2024-03-13	9.85	9.85	9.85	9.85	45,743
2024-03-12	9.85	9.85	9.85	9.85	15,218
2024-03-11	10.10	10.10	9.85	9.85	177,810
2024-03-08	9.85	10.10	9.85	10.10	174,354
2024-03-07	9.85	10.10	9.85	9.85	446,694
2024-03-06	9.85	9.85	9.85	9.85	164,458
2024-03-05	10.25	10.25	9.75	9.85	963,601
2024-03-04	10.50	10.25	10.00	10.25	171,454
2024-03-01	10.50	10.50	9.76	9.76	59,794
2024-02-29	10.50	10.00	10.00	10.00	80,823
2024-02-28	10.50	10.50	10.50	10.50	269,220
2024-02-27	10.50	10.50	10.50	10.50	684,055
2024-02-26	10.50	11.50	11.50	10.50	117,642
2024-02-23	10.50	10.50	10.50	10.50	63,090
2024-02-22	10.50	10.50	10.50	10.50	134,548
2024-02-21	10.50	11.00	10.50	10.50	41,996
2024-02-20	10.50	11.00	9.75	11.00	298,602
2024-02-19	10.75	10.75	9.75	9.75	225,072
2024-02-16	10.75	10.75	10.75	10.75	75,450
2024-02-15	10.75	10.75	10.75	10.75	132,743
2024-02-14	10.50	10.75	9.80	10.75	65,321
2024-02-13	11.00	10.75	10.50	10.50	123,520
2024-02-12	10.50	11.00	10.50	11.00	3,793,481
2024-02-09	10.00	10.50	10.00	10.50	154,232
2024-02-08	10.50	10.50	10.50	10.50	226,409
2024-02-07	10.50	10.50	10.50	10.50	303,229
2024-02-06	10.50	10.50	10.50	10.50	323,987
2024-02-05	10.25	10.50	10.25	10.50	391,881
2024-02-02	11.00	11.00	9.75	10.25	754,738
2024-02-01	11.00	11.00	11.00	11.00	133,384
2024-01-31	11.35	11.50	11.00	11.00	221,938
2024-01-30	11.50	11.50	11.50	11.50	15,812
2024-01-29	11.75	11.75	11.50	11.50	234,986
2024-01-26	11.00	11.75	11.00	11.75	399,779
2024-01-25	10.20	10.85	10.20	10.85	411,305
2024-01-24	9.75	10.20	9.50	10.20	614,049
2024-01-23	10.25	10.25	9.75	9.75	256,612
2024-01-22	10.50	10.50	10.25	10.25	173,491
2024-01-19	10.50	10.50	10.50	10.50	247,960
2024-01-18	10.75	10.75	10.50	10.50	219,016
2024-01-17	11.00	11.00	10.75	10.75	200,601
2024-01-16	11.75	11.75	10.75	11.00	657,346
2024-01-15	12.00	12.00	11.75	11.75	279,819
2024-01-12	11.40	12.25	11.40	12.00	559,522
2024-01-11	12.00	12.00	11.25	11.40	747,553
2024-01-10	11.00	12.00	11.00	12.00	344,868
2024-01-09	11.00	11.00	10.90	11.00	362,157
2024-01-08	12.25	12.25	11.00	11.00	1,014,159
2024-01-05	12.50	12.50	12.25	12.25	513,174
2024-01-04	12.75	13.50	12.50	12.50	845,394
2024-01-03	12.25	12.75	12.00	12.75	573,187
2024-01-02	12.00	11.75	11.75	11.75	127,007
2024-01-01	12.40	12.40	12.40	12.40	0
2023-12-29	10.65	12.40	12.00	12.40	1,007,110
2023-12-28	10.65	10.65	10.65	10.65	403,466
2023-12-27	10.65	10.65	10.65	10.65	345,335
2023-12-26	10.65	10.65	10.65	10.65	0
2023-12-25	10.65	10.65	10.65	10.65	0
2023-12-22	10.90	10.90	10.65	10.65	459,233
2023-12-21	11.00	11.25	10.90	10.90	987,270
2023-12-20	10.25	11.25	10.50	11.00	1,651,324
2023-12-19	8.50	10.40	8.50	10.25	7,240,019
2023-12-18	8.50	8.50	8.00	8.50	115,393
2023-12-15	8.15	8.50	8.15	8.50	220,828
2023-12-14	7.75	8.15	7.75	8.15	238,709
2023-12-13	7.75	7.75	7.36	7.75	240,341
2023-12-12	7.75	7.75	7.75	7.75	79,208
2023-12-11	7.85	7.85	7.50	7.75	294,000
2023-12-08	7.75	7.85	7.75	7.85	121,831
2023-12-07	7.75	7.75	7.75	7.75	263,218
2023-12-06	7.75	7.75	7.75	7.75	87,710
2023-12-05	8.00	8.00	8.00	8.00	264,298
2023-12-04	8.00	8.00	8.00	8.00	69,059
2023-12-01	7.75	8.00	7.50	8.00	199,505
2023-11-30	7.75	7.75	7.75	7.75	141,424
2023-11-29	7.75	7.75	7.75	7.75	3,300
2023-11-28	7.90	7.90	7.75	7.75	214,790
2023-11-27	7.90	7.90	7.90	7.90	82,973
2023-11-24	7.50	7.90	7.50	7.90	350,448
2023-11-23	7.50	7.50	7.50	7.50	916,437
2023-11-22	7.50	7.50	7.50	7.50	103,471
2023-11-21	7.50	7.50	7.50	7.50	230,820
2023-11-20	7.25	7.50	7.25	7.50	225,415
2023-11-17	7.15	7.25	6.90	7.25	606,134
2023-11-16	7.15	7.15	7.15	7.15	331,161
2023-11-15	7.15	7.15	7.00	7.15	1,491,510
2023-11-14	7.15	7.15	7.15	7.15	319,859
2023-11-13	7.25	7.25	7.15	7.15	56,336
2023-11-10	7.25	7.25	7.25	7.25	10,262
2023-11-09	7.25	7.25	7.25	7.25	414,885
2023-11-08	7.50	7.50	7.25	7.25	174,218
2023-11-07	7.50	7.50	7.46	7.50	194,482
2023-11-06	7.50	7.75	6.98	7.50	184,295
2023-11-03	6.35	7.50	6.98	6.98	651,575
2023-11-02	6.25	6.35	6.25	6.35	87,136
2023-11-01	6.15	6.30	6.25	6.25	356,496
2023-10-31	6.05	6.15	6.05	6.15	289,151
2023-10-30	6.25	6.25	6.00	6.25	96,506
2023-10-27	6.35	6.35	6.25	6.25	120,506
2023-10-26	6.35	6.35	6.35	6.35	41,657
2023-10-25	6.35	6.35	6.35	6.35	25,264
2023-10-24	6.35	6.35	6.35	6.35	146,750
2023-10-23	6.60	6.60	6.35	6.35	258,434
2023-10-20	6.60	6.60	6.35	6.60	274,248
2023-10-19	6.35	6.60	6.35	6.74	490,215
2023-10-18	6.75	6.74	6.74	6.74	152,488
2023-10-17	6.75	6.75	6.75	6.75	149,888
2023-10-16	6.75	6.75	6.75	6.75	80,667
2023-10-13	6.75	6.75	6.75	6.75	205,968
2023-10-12	6.75	6.75	6.75	6.75	72,385
2023-10-11	6.60	6.75	6.60	6.75	175,556
2023-10-10	6.35	6.60	6.35	6.60	348,856
2023-10-09	6.95	6.64	6.35	6.64	240,547
2023-10-06	7.00	7.00	6.50	6.95	458,725
2023-10-05	7.25	7.25	6.75	7.00	351,474
2023-10-04	7.65	7.65	7.25	7.25	102,342
2023-10-03	7.65	7.68	7.65	7.65	134,216
2023-10-02	7.68	7.75	7.65	7.65	623,687
2023-09-29	7.90	7.90	7.64	7.75	340,156

Share	Price	Change
Mediazest (MDZ)	0.10	66.67%
T42 Iot Track. (TRAC)	4.50	38.46%
Sareum (SAR)	36.50	25.86%
Shield Thera (STX)	1.90	24.59%
Scirocco Energy (SCIR)	0.30	20%

Share	Price	Change
Active Energy (AEG)	0.225	-40%
Petrel Resources (PET)	2.05	-28.07%
Regtech Open (RTOP)	1.7975	-20.94%
Galantas Gold (GAL)	9.50	-19.15%
Huddled Group (HUD)	3.10	-14.29%

Share	Price	Volume
Cap-xx (CPX)	0.0925	292,967,497
Lloyds (LLOY)	54.30	274,069,507
Supply@me Cap (SYME)	0.0289	204,770,119
Mediazest (MDZ)	0.10	138,276,686
BT (BT.A)	108.95	124,099,342