Cavendish plc (AIM:CAV)
London
· Delayed Price · Currency is GBP · Price in GBX 9.50
0.00 (0.00%)
At close: Dec 5, 2025
Cavendish Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 130,032 |
| Dec 4, 2025 | 9.50 | 10.00 | 9.35 | 9.50 | 9.50 | - | 167,047 |
| Dec 3, 2025 | 9.50 | 10.00 | 9.05 | 9.50 | 9.50 | - | 56,164 |
| Dec 2, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 279,374 |
| Dec 1, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 290,964 |
| Nov 28, 2025 | 9.50 | 10.00 | 9.50 | 9.50 | 9.50 | - | 6,681 |
| Nov 27, 2025 | 9.50 | 10.00 | 9.16 | 9.50 | 9.50 | - | 94,986 |
| Nov 26, 2025 | 9.50 | 10.00 | 9.16 | 9.50 | 9.50 | - | 111,867 |
| Nov 25, 2025 | 9.50 | 9.59 | 9.00 | 9.50 | 9.50 | - | 833,795 |
| Nov 24, 2025 | 9.50 | 10.00 | 9.15 | 9.50 | 9.50 | - | 352,299 |
| Nov 21, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 171,606 |
| Nov 20, 2025 | 10.10 | 10.50 | 9.22 | 9.50 | 9.50 | -7.32% | 767,587 |
| Nov 19, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 9.95 | - | 466,387 |
| Nov 18, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 9.95 | - | 676,540 |
| Nov 17, 2025 | 10.50 | 11.00 | 10.00 | 10.25 | 9.95 | -2.38% | 453,613 |
| Nov 14, 2025 | 10.50 | 11.00 | 10.06 | 10.50 | 10.19 | - | 61,813 |
| Nov 13, 2025 | 10.50 | 11.00 | 10.05 | 10.50 | 10.19 | - | 68,969 |
| Nov 12, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.19 | - | 346,910 |
| Nov 11, 2025 | 10.50 | 11.00 | 10.12 | 10.50 | 10.19 | - | 177,889 |
| Nov 10, 2025 | 10.25 | 10.50 | 10.00 | 10.50 | 10.19 | 2.44% | 375,937 |
| Nov 7, 2025 | 10.50 | 11.00 | 10.06 | 10.25 | 9.95 | -2.38% | 478,777 |
| Nov 6, 2025 | 10.50 | 11.00 | 10.15 | 10.50 | 10.19 | - | 262,329 |
| Nov 5, 2025 | 10.60 | 11.00 | 10.00 | 10.50 | 10.19 | -0.94% | 94,007 |
| Nov 4, 2025 | 10.60 | 11.00 | 10.20 | 10.60 | 10.29 | - | 194,154 |
| Nov 3, 2025 | 10.60 | 11.00 | 10.52 | 10.60 | 10.29 | - | 107,615 |
| Oct 31, 2025 | 10.60 | 11.00 | 10.20 | 10.60 | 10.29 | - | 192,249 |
| Oct 30, 2025 | 10.50 | 10.74 | 10.18 | 10.60 | 10.29 | 3.41% | 733,314 |
| Oct 29, 2025 | 10.55 | 10.50 | 10.03 | 10.25 | 9.95 | -2.84% | 1,009,463 |
| Oct 28, 2025 | 10.25 | 11.00 | 10.00 | 10.55 | 10.24 | 2.93% | 565,589 |
| Oct 27, 2025 | 10.75 | 10.98 | 10.00 | 10.25 | 9.95 | -4.65% | 696,581 |
| Oct 24, 2025 | 10.75 | 10.99 | 10.51 | 10.75 | 10.44 | - | 179,070 |
| Oct 23, 2025 | 10.90 | 11.27 | 10.50 | 10.75 | 10.44 | -1.38% | 324,765 |
| Oct 22, 2025 | 10.90 | 11.30 | 10.50 | 10.90 | 10.58 | - | 169,634 |
| Oct 21, 2025 | 10.90 | 10.98 | 10.98 | 10.90 | 10.58 | - | 5,883 |
| Oct 20, 2025 | 11.00 | 11.30 | 10.66 | 10.90 | 10.58 | -0.91% | 88,040 |
| Oct 17, 2025 | 11.10 | 11.50 | 10.70 | 11.00 | 10.68 | -0.90% | 212,973 |
| Oct 16, 2025 | 10.85 | 11.50 | 10.89 | 11.10 | 10.78 | 2.30% | 349,230 |
| Oct 15, 2025 | 10.75 | 11.00 | 10.50 | 10.85 | 10.53 | 0.93% | 519,945 |
| Oct 14, 2025 | 10.25 | 11.00 | 9.50 | 10.75 | 10.44 | 4.88% | 2,052,215 |
| Oct 13, 2025 | 10.35 | 10.70 | 10.03 | 10.25 | 9.95 | -1.44% | 581,764 |
| Oct 10, 2025 | 10.65 | 11.00 | 10.30 | 10.40 | 10.10 | -2.35% | 534,761 |
| Oct 9, 2025 | 10.65 | 10.65 | 10.42 | 10.65 | 10.34 | - | 82,857 |
| Oct 8, 2025 | 10.65 | 11.00 | 10.31 | 10.65 | 10.34 | - | 140,000 |
| Oct 7, 2025 | 10.75 | 11.00 | 10.27 | 10.65 | 10.34 | -0.93% | 352,148 |
| Oct 6, 2025 | 11.25 | 11.50 | 9.66 | 10.75 | 10.44 | -4.44% | 3,053,950 |
| Oct 3, 2025 | 11.45 | 11.70 | 11.03 | 11.25 | 10.92 | -1.75% | 523,382 |
| Oct 2, 2025 | 11.45 | 11.70 | 11.30 | 11.45 | 11.11 | - | 129,560 |
| Oct 1, 2025 | 12.00 | 12.00 | 11.00 | 11.45 | 11.11 | -4.58% | 2,122,493 |
| Sep 30, 2025 | 12.10 | 12.50 | 11.55 | 12.00 | 11.65 | - | 121,422 |
| Sep 29, 2025 | 12.10 | 12.50 | 11.70 | 12.00 | 11.65 | -0.83% | 393,577 |