Colefax Group plc (CFX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:06PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| 25 Apr 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| 24 Apr 2024 | 805.00 | 833.00 | 805.00 | 805.00 | 805.00 | 800 |
| 23 Apr 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| 22 Apr 2024 | 805.00 | 833.00 | 833.00 | 805.00 | 805.00 | 100 |
| 19 Apr 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| 18 Apr 2024 | 805.00 | 840.00 | 840.00 | 805.00 | 805.00 | 121 |
| 17 Apr 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| 16 Apr 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| 15 Apr 2024 | 805.00 | 839.00 | 805.00 | 805.00 | 805.00 | 1,126 |
| 12 Apr 2024 | 805.00 | 839.00 | 839.00 | 805.00 | 805.00 | 4 |
| 11 Apr 2024 | 805.00 | 829.00 | 829.00 | 805.00 | 805.00 | 21 |
| 10 Apr 2024 | 775.00 | 809.00 | 800.00 | 805.00 | 805.00 | 402 |
| 09 Apr 2024 | 775.00 | 800.00 | 800.00 | 775.00 | 775.00 | 500 |
| 08 Apr 2024 | 775.00 | 800.00 | 750.00 | 775.00 | 775.00 | 10,625 |
| 05 Apr 2024 | 775.00 | 771.00 | 771.00 | 775.00 | 775.00 | 500 |
| 04 Apr 2024 | 775.00 | 800.00 | 800.00 | 775.00 | 775.00 | 1,456 |
| 03 Apr 2024 | 775.00 | 763.55 | 763.55 | 775.00 | 775.00 | 1,500 |
| 02 Apr 2024 | 775.00 | 780.00 | 762.29 | 775.00 | 775.00 | 5,500 |
| 28 Mar 2024 | 765.00 | 800.00 | 800.00 | 775.00 | 775.00 | 1,000 |
| 27 Mar 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - |
| 26 Mar 2024 | 765.00 | 784.00 | 750.00 | 765.00 | 765.00 | 1,740 |
| 25 Mar 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 22 Mar 2024 | 740.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1,050 |
| 21 Mar 2024 | 735.00 | 750.00 | 750.00 | 740.00 | 740.00 | 1,000 |
| 20 Mar 2024 | 735.00 | 746.00 | 746.00 | 735.00 | 735.00 | 1,474 |
| 19 Mar 2024 | 735.00 | 735.05 | 735.05 | 735.00 | 735.00 | 784 |
| 18 Mar 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| 15 Mar 2024 | 735.00 | 747.00 | 740.00 | 735.00 | 735.00 | 2,205 |
| 14 Mar 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| 13 Mar 2024 | 735.00 | 730.05 | 730.05 | 735.00 | 735.00 | 1,887 |
| 12 Mar 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| 11 Mar 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| 08 Mar 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| 07 Mar 2024 | 725.00 | 750.00 | 712.50 | 735.00 | 735.00 | 3,520 |
| 07 Mar 2024 | 2.7 Dividend | |||||
| 06 Mar 2024 | 725.00 | 750.00 | 750.00 | 725.00 | 722.30 | 77 |
| 05 Mar 2024 | 725.00 | 747.00 | 740.00 | 725.00 | 722.30 | 1,080 |
| 04 Mar 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 722.30 | - |
| 01 Mar 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 722.30 | - |
| 29 Feb 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 722.30 | - |
| 28 Feb 2024 | 725.00 | 725.00 | 706.00 | 725.00 | 722.30 | 1,154 |
| 27 Feb 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 722.30 | - |
| 26 Feb 2024 | 725.00 | 740.00 | 710.00 | 725.00 | 722.30 | 830 |
| 23 Feb 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 722.30 | - |
| 22 Feb 2024 | 725.00 | 747.00 | 747.00 | 725.00 | 722.30 | 267 |
| 21 Feb 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 722.30 | - |
| 20 Feb 2024 | 722.50 | 744.00 | 744.00 | 725.00 | 722.30 | 806 |
| 19 Feb 2024 | 722.50 | 722.50 | 722.50 | 722.50 | 719.81 | - |
| 16 Feb 2024 | 722.50 | 707.00 | 707.00 | 722.50 | 719.81 | 149 |
| 15 Feb 2024 | 712.50 | 740.00 | 729.65 | 722.50 | 719.81 | 272 |
| 14 Feb 2024 | 712.50 | 730.00 | 730.00 | 712.50 | 709.85 | 500 |
| 13 Feb 2024 | 705.00 | 725.00 | 724.00 | 712.50 | 709.85 | 1,067 |
| 12 Feb 2024 | 700.00 | 724.00 | 695.00 | 705.00 | 702.37 | 3,250 |
| 09 Feb 2024 | 680.00 | 710.00 | 698.00 | 700.00 | 697.39 | 1,747 |
| 08 Feb 2024 | 665.00 | 700.00 | 674.00 | 680.00 | 677.47 | 3,741 |
| 07 Feb 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 662.52 | - |
| 06 Feb 2024 | 660.00 | 690.00 | 674.00 | 665.00 | 662.52 | 1,076 |
| 05 Feb 2024 | 660.00 | 667.00 | 665.00 | 660.00 | 657.54 | 1,492 |
| 02 Feb 2024 | 660.00 | 646.00 | 646.00 | 660.00 | 657.54 | 352 |
| 01 Feb 2024 | 660.00 | 669.00 | 647.00 | 660.00 | 657.54 | 1,188 |
| 31 Jan 2024 | 660.00 | 680.00 | 646.00 | 655.00 | 652.56 | 1,294 |
| 30 Jan 2024 | 665.00 | 675.00 | 644.00 | 655.00 | 652.56 | 8,639 |
| 29 Jan 2024 | 680.00 | 660.40 | 660.40 | 675.00 | 672.49 | 1,000 |
| 26 Jan 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 672.49 | - |
| 25 Jan 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 672.49 | - |
| 24 Jan 2024 | 675.00 | 680.00 | 679.00 | 675.00 | 672.49 | 1,205 |
| 23 Jan 2024 | 685.00 | 670.00 | 670.00 | 675.00 | 672.49 | 972 |
| 22 Jan 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 682.45 | - |
| 19 Jan 2024 | 685.00 | 681.00 | 681.00 | 685.00 | 682.45 | 550 |
| 18 Jan 2024 | 685.00 | 672.00 | 670.00 | 685.00 | 682.45 | 328 |
| 17 Jan 2024 | 685.00 | 683.00 | 670.00 | 685.00 | 682.45 | 3,564 |
| 16 Jan 2024 | 695.00 | 684.00 | 670.50 | 685.00 | 682.45 | 5,254 |
| 15 Jan 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 692.41 | - |
| 12 Jan 2024 | 695.00 | 710.00 | 710.00 | 695.00 | 692.41 | 1,000 |
| 11 Jan 2024 | 695.00 | 720.00 | 673.00 | 695.00 | 692.41 | 1,302 |
| 10 Jan 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 692.41 | - |
| 09 Jan 2024 | 695.00 | 717.50 | 673.00 | 695.00 | 692.41 | 3,174 |
| 08 Jan 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 692.41 | - |
| 05 Jan 2024 | 695.00 | 699.00 | 670.50 | 695.00 | 692.41 | 3,208 |
| 04 Jan 2024 | 705.00 | 690.00 | 690.00 | 695.00 | 692.41 | 988 |
| 03 Jan 2024 | 705.00 | 708.00 | 708.00 | 705.00 | 702.37 | 252 |
| 02 Jan 2024 | 705.00 | 708.00 | 690.00 | 705.00 | 702.37 | 1,899 |
| 29 Dec 2023 | 705.00 | 708.00 | 708.00 | 705.00 | 702.37 | 69 |
| 28 Dec 2023 | 715.00 | 720.00 | 690.00 | 705.00 | 702.37 | 1,084 |
| 27 Dec 2023 | 720.00 | 720.00 | 693.00 | 715.00 | 712.34 | 5,286 |
| 22 Dec 2023 | 720.00 | 720.00 | 720.00 | 720.00 | 717.32 | - |
| 21 Dec 2023 | 720.00 | 724.00 | 724.00 | 720.00 | 717.32 | 2,200 |
| 20 Dec 2023 | 720.00 | 724.00 | 724.00 | 720.00 | 717.32 | 1,250 |
| 19 Dec 2023 | 715.00 | 724.00 | 700.00 | 720.00 | 717.32 | 3,326 |
| 18 Dec 2023 | 715.00 | 715.00 | 715.00 | 715.00 | 712.34 | - |
| 15 Dec 2023 | 715.00 | 724.00 | 724.00 | 715.00 | 712.34 | 1,800 |
| 14 Dec 2023 | 715.00 | 695.00 | 695.00 | 715.00 | 712.34 | 1,750 |
| 13 Dec 2023 | 715.00 | 710.00 | 710.00 | 715.00 | 712.34 | 822 |
| 12 Dec 2023 | 715.00 | 724.00 | 724.00 | 715.00 | 712.34 | 3,551 |
| 11 Dec 2023 | 715.00 | 722.50 | 722.50 | 715.00 | 712.34 | 1,000 |
| 08 Dec 2023 | 715.00 | 724.00 | 724.00 | 715.00 | 712.34 | 1,689 |
| 07 Dec 2023 | 720.00 | 727.00 | 700.40 | 715.00 | 712.34 | 7,161 |
| 06 Dec 2023 | 720.00 | 730.00 | 700.00 | 720.00 | 717.32 | 3,819 |
| 05 Dec 2023 | 725.00 | 710.00 | 710.00 | 720.00 | 717.32 | 530 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.