Colefax Group PLC (AIM:CFX)
London
· Delayed Price · Currency is GBP · Price in GBX 945.00
0.00 (0.00%)
At close: Dec 5, 2025
Colefax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | - | - | 7,196 |
| Dec 4, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | - |
| Dec 3, 2025 | 959.60 | 968.00 | 959.60 | 945.00 | 945.00 | 1.34% | 1,517 |
| Dec 2, 2025 | 932.50 | 959.00 | 959.00 | 932.50 | 932.50 | - | 1,000 |
| Dec 1, 2025 | 932.50 | 951.33 | 951.33 | 932.50 | 932.50 | - | 1,051 |
| Nov 28, 2025 | 947.00 | 947.00 | 947.00 | 932.50 | 932.50 | 0.27% | 1,404 |
| Nov 27, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | - |
| Nov 26, 2025 | 935.00 | 921.00 | 921.00 | 930.00 | 930.00 | -0.53% | 300 |
| Nov 25, 2025 | 935.00 | 940.10 | 940.10 | 935.00 | 935.00 | - | 531 |
| Nov 24, 2025 | 935.00 | 940.10 | 940.10 | 935.00 | 935.00 | - | 500 |
| Nov 21, 2025 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - | - |
| Nov 20, 2025 | 927.50 | 950.00 | 950.00 | 935.00 | 935.00 | 0.81% | 1,500 |
| Nov 19, 2025 | 927.50 | 938.00 | 912.23 | 927.50 | 927.50 | - | 180 |
| Nov 18, 2025 | 955.00 | 957.00 | 938.00 | 927.50 | 927.50 | -2.88% | 2,826 |
| Nov 17, 2025 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - | - |
| Nov 14, 2025 | 930.00 | 960.00 | 925.00 | 955.00 | 955.00 | 2.69% | 2,785 |
| Nov 13, 2025 | 930.00 | 940.00 | 940.00 | 930.00 | 930.00 | - | 20 |
| Nov 12, 2025 | 930.00 | 938.00 | 938.00 | 930.00 | 930.00 | - | 1,165 |
| Nov 11, 2025 | 920.00 | 938.00 | 930.00 | 930.00 | 930.00 | 1.09% | 832 |
| Nov 10, 2025 | 920.00 | 930.00 | 930.00 | 920.00 | 920.00 | - | 2,200 |
| Nov 7, 2025 | 920.00 | 929.80 | 918.00 | 920.00 | 920.00 | - | 905 |
| Nov 6, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - | - |
| Nov 5, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - | - |
| Nov 4, 2025 | 915.00 | 930.00 | 904.27 | 920.00 | 920.00 | -0.54% | 2,718 |
| Nov 3, 2025 | 910.00 | 940.00 | 917.60 | 925.00 | 925.00 | 1.65% | 4,248 |
| Oct 31, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | - |
| Oct 30, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | - |
| Oct 29, 2025 | 910.00 | 917.60 | 900.00 | 910.00 | 910.00 | - | 1,150 |
| Oct 28, 2025 | 910.00 | 917.60 | 880.00 | 910.00 | 910.00 | -0.55% | 691,767 |
| Oct 27, 2025 | 910.00 | 925.50 | 917.60 | 915.00 | 915.00 | 0.55% | 1,001 |
| Oct 24, 2025 | 910.00 | 918.80 | 918.80 | 910.00 | 910.00 | - | 2,000 |
| Oct 23, 2025 | 910.00 | 919.00 | 905.00 | 910.00 | 910.00 | - | 2,100 |
| Oct 22, 2025 | 890.00 | 900.00 | 880.00 | 910.00 | 910.00 | 2.25% | 2,194 |
| Oct 21, 2025 | 890.00 | 900.00 | 881.00 | 890.00 | 890.00 | - | 4,045 |
| Oct 20, 2025 | 890.00 | 892.00 | 892.00 | 890.00 | 890.00 | - | 1,100 |
| Oct 17, 2025 | 890.00 | 895.00 | 881.00 | 890.00 | 890.00 | - | 657 |
| Oct 16, 2025 | 890.00 | 897.25 | 880.10 | 890.00 | 890.00 | - | 4,123 |
| Oct 15, 2025 | 890.00 | 900.00 | 880.10 | 890.00 | 890.00 | - | 503 |
| Oct 14, 2025 | 890.00 | 898.50 | 897.25 | 890.00 | 890.00 | - | 1,413 |
| Oct 13, 2025 | 900.00 | 920.00 | 880.00 | 890.00 | 890.00 | 0.56% | 4,913 |
| Oct 10, 2025 | 885.00 | 889.70 | 889.40 | 885.00 | 885.00 | - | 1,127 |
| Oct 9, 2025 | 875.00 | 880.00 | 880.00 | 885.00 | 885.00 | 1.72% | 24 |
| Oct 8, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | - |
| Oct 7, 2025 | 855.00 | 870.00 | 865.00 | 870.00 | 870.00 | 1.75% | 1,100 |
| Oct 6, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - | - |
| Oct 3, 2025 | 860.00 | 870.00 | 870.00 | 855.00 | 855.00 | -0.58% | 1,250 |
| Oct 2, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | 596 |
| Oct 1, 2025 | 860.00 | 880.00 | 878.00 | 860.00 | 860.00 | -0.58% | 3,000 |
| Sep 30, 2025 | 840.00 | 888.00 | 857.50 | 865.00 | 865.00 | 2.98% | 7,764 |
| Sep 29, 2025 | 840.00 | 845.00 | 845.00 | 840.00 | 840.00 | - | 90 |