Colefax Group PLC (CFX.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:23PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 0.00 | 0.00 | 0.00 | 805.00 | 805.00 | 2,000 |
| May 01, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| Apr 30, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| Apr 29, 2024 | 805.00 | 780.05 | 780.05 | 805.00 | 805.00 | 499 |
| Apr 26, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| Apr 25, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| Apr 24, 2024 | 805.00 | 833.00 | 805.00 | 805.00 | 805.00 | 800 |
| Apr 23, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| Apr 22, 2024 | 805.00 | 833.00 | 833.00 | 805.00 | 805.00 | 100 |
| Apr 19, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| Apr 18, 2024 | 805.00 | 840.00 | 840.00 | 805.00 | 805.00 | 121 |
| Apr 17, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| Apr 16, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| Apr 15, 2024 | 805.00 | 839.00 | 805.00 | 805.00 | 805.00 | 1,126 |
| Apr 12, 2024 | 805.00 | 839.00 | 839.00 | 805.00 | 805.00 | 4 |
| Apr 11, 2024 | 805.00 | 829.00 | 829.00 | 805.00 | 805.00 | 21 |
| Apr 10, 2024 | 775.00 | 809.00 | 800.00 | 805.00 | 805.00 | 402 |
| Apr 09, 2024 | 775.00 | 800.00 | 800.00 | 775.00 | 775.00 | 500 |
| Apr 08, 2024 | 775.00 | 800.00 | 750.00 | 775.00 | 775.00 | 10,625 |
| Apr 05, 2024 | 775.00 | 771.00 | 771.00 | 775.00 | 775.00 | 500 |
| Apr 04, 2024 | 775.00 | 800.00 | 800.00 | 775.00 | 775.00 | 1,456 |
| Apr 03, 2024 | 775.00 | 763.55 | 763.55 | 775.00 | 775.00 | 1,500 |
| Apr 02, 2024 | 775.00 | 780.00 | 762.29 | 775.00 | 775.00 | 5,500 |
| Mar 28, 2024 | 765.00 | 800.00 | 800.00 | 775.00 | 775.00 | 1,000 |
| Mar 27, 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - |
| Mar 26, 2024 | 765.00 | 784.00 | 750.00 | 765.00 | 765.00 | 1,740 |
| Mar 25, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Mar 22, 2024 | 740.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1,050 |
| Mar 21, 2024 | 735.00 | 750.00 | 750.00 | 740.00 | 740.00 | 1,000 |
| Mar 20, 2024 | 735.00 | 746.00 | 746.00 | 735.00 | 735.00 | 1,474 |
| Mar 19, 2024 | 735.00 | 735.05 | 735.05 | 735.00 | 735.00 | 784 |
| Mar 18, 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| Mar 15, 2024 | 735.00 | 747.00 | 740.00 | 735.00 | 735.00 | 2,205 |
| Mar 14, 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| Mar 13, 2024 | 735.00 | 730.05 | 730.05 | 735.00 | 735.00 | 1,887 |
| Mar 12, 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| Mar 11, 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| Mar 08, 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| Mar 07, 2024 | 725.00 | 750.00 | 712.50 | 735.00 | 735.00 | 3,520 |
| Mar 07, 2024 | 2.7 Dividend | |||||
| Mar 06, 2024 | 725.00 | 750.00 | 750.00 | 725.00 | 722.30 | 77 |
| Mar 05, 2024 | 725.00 | 747.00 | 740.00 | 725.00 | 722.30 | 1,080 |
| Mar 04, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 722.30 | - |
| Mar 01, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 722.30 | - |
| Feb 29, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 722.30 | - |
| Feb 28, 2024 | 725.00 | 725.00 | 706.00 | 725.00 | 722.30 | 1,154 |
| Feb 27, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 722.30 | - |
| Feb 26, 2024 | 725.00 | 740.00 | 710.00 | 725.00 | 722.30 | 830 |
| Feb 23, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 722.30 | - |
| Feb 22, 2024 | 725.00 | 747.00 | 747.00 | 725.00 | 722.30 | 267 |
| Feb 21, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 722.30 | - |
| Feb 20, 2024 | 722.50 | 744.00 | 744.00 | 725.00 | 722.30 | 806 |
| Feb 19, 2024 | 722.50 | 722.50 | 722.50 | 722.50 | 719.81 | - |
| Feb 16, 2024 | 722.50 | 707.00 | 707.00 | 722.50 | 719.81 | 149 |
| Feb 15, 2024 | 712.50 | 740.00 | 729.65 | 722.50 | 719.81 | 272 |
| Feb 14, 2024 | 712.50 | 730.00 | 730.00 | 712.50 | 709.85 | 500 |
| Feb 13, 2024 | 705.00 | 725.00 | 724.00 | 712.50 | 709.85 | 1,067 |
| Feb 12, 2024 | 700.00 | 724.00 | 695.00 | 705.00 | 702.37 | 3,250 |
| Feb 09, 2024 | 680.00 | 710.00 | 698.00 | 700.00 | 697.39 | 1,747 |
| Feb 08, 2024 | 665.00 | 700.00 | 674.00 | 680.00 | 677.47 | 3,741 |
| Feb 07, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 662.52 | - |
| Feb 06, 2024 | 660.00 | 690.00 | 674.00 | 665.00 | 662.52 | 1,076 |
| Feb 05, 2024 | 660.00 | 667.00 | 665.00 | 660.00 | 657.54 | 1,492 |
| Feb 02, 2024 | 660.00 | 646.00 | 646.00 | 660.00 | 657.54 | 352 |
| Feb 01, 2024 | 660.00 | 669.00 | 647.00 | 660.00 | 657.54 | 1,188 |
| Jan 31, 2024 | 660.00 | 680.00 | 646.00 | 655.00 | 652.56 | 1,294 |
| Jan 30, 2024 | 665.00 | 675.00 | 644.00 | 655.00 | 652.56 | 8,639 |
| Jan 29, 2024 | 680.00 | 660.40 | 660.40 | 675.00 | 672.49 | 1,000 |
| Jan 26, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 672.49 | - |
| Jan 25, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 672.49 | - |
| Jan 24, 2024 | 675.00 | 680.00 | 679.00 | 675.00 | 672.49 | 1,205 |
| Jan 23, 2024 | 685.00 | 670.00 | 670.00 | 675.00 | 672.49 | 972 |
| Jan 22, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 682.45 | - |
| Jan 19, 2024 | 685.00 | 681.00 | 681.00 | 685.00 | 682.45 | 550 |
| Jan 18, 2024 | 685.00 | 672.00 | 670.00 | 685.00 | 682.45 | 328 |
| Jan 17, 2024 | 685.00 | 683.00 | 670.00 | 685.00 | 682.45 | 3,564 |
| Jan 16, 2024 | 695.00 | 684.00 | 670.50 | 685.00 | 682.45 | 5,254 |
| Jan 15, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 692.41 | - |
| Jan 12, 2024 | 695.00 | 710.00 | 710.00 | 695.00 | 692.41 | 1,000 |
| Jan 11, 2024 | 695.00 | 720.00 | 673.00 | 695.00 | 692.41 | 1,302 |
| Jan 10, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 692.41 | - |
| Jan 09, 2024 | 695.00 | 717.50 | 673.00 | 695.00 | 692.41 | 3,174 |
| Jan 08, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 692.41 | - |
| Jan 05, 2024 | 695.00 | 699.00 | 670.50 | 695.00 | 692.41 | 3,208 |
| Jan 04, 2024 | 705.00 | 690.00 | 690.00 | 695.00 | 692.41 | 988 |
| Jan 03, 2024 | 705.00 | 708.00 | 708.00 | 705.00 | 702.37 | 252 |
| Jan 02, 2024 | 705.00 | 708.00 | 690.00 | 705.00 | 702.37 | 1,899 |
| Dec 29, 2023 | 705.00 | 708.00 | 708.00 | 705.00 | 702.37 | 69 |
| Dec 28, 2023 | 715.00 | 720.00 | 690.00 | 705.00 | 702.37 | 1,084 |
| Dec 27, 2023 | 720.00 | 720.00 | 693.00 | 715.00 | 712.34 | 5,286 |
| Dec 22, 2023 | 720.00 | 720.00 | 720.00 | 720.00 | 717.32 | - |
| Dec 21, 2023 | 720.00 | 724.00 | 724.00 | 720.00 | 717.32 | 2,200 |
| Dec 20, 2023 | 720.00 | 724.00 | 724.00 | 720.00 | 717.32 | 1,250 |
| Dec 19, 2023 | 715.00 | 724.00 | 700.00 | 720.00 | 717.32 | 3,326 |
| Dec 18, 2023 | 715.00 | 715.00 | 715.00 | 715.00 | 712.34 | - |
| Dec 15, 2023 | 715.00 | 724.00 | 724.00 | 715.00 | 712.34 | 1,800 |
| Dec 14, 2023 | 715.00 | 695.00 | 695.00 | 715.00 | 712.34 | 1,750 |
| Dec 13, 2023 | 715.00 | 710.00 | 710.00 | 715.00 | 712.34 | 822 |
| Dec 12, 2023 | 715.00 | 724.00 | 724.00 | 715.00 | 712.34 | 3,551 |
| Dec 11, 2023 | 715.00 | 722.50 | 722.50 | 715.00 | 712.34 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.