Caffyns plc (CFYN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:43AM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 1,200 |
| 30 Apr 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| 29 Apr 2024 | 525.00 | 547.50 | 505.00 | 525.00 | 525.00 | 1,193 |
| 26 Apr 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| 25 Apr 2024 | 525.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1,481 |
| 24 Apr 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| 23 Apr 2024 | 525.00 | 505.00 | 505.00 | 525.00 | 525.00 | 500 |
| 22 Apr 2024 | 525.00 | 505.00 | 505.00 | 525.00 | 525.00 | 270 |
| 19 Apr 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 18 Apr 2024 | 450.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1,250 |
| 17 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 16 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 15 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 12 Apr 2024 | 450.00 | 498.00 | 498.00 | 450.00 | 450.00 | 576 |
| 11 Apr 2024 | 450.00 | 498.00 | 498.00 | 450.00 | 450.00 | 288 |
| 10 Apr 2024 | 450.00 | 443.50 | 441.00 | 450.00 | 450.00 | 2,422 |
| 09 Apr 2024 | 450.00 | 498.00 | 498.00 | 450.00 | 450.00 | 1,300 |
| 08 Apr 2024 | 450.00 | 498.00 | 495.00 | 450.00 | 450.00 | 1,192 |
| 05 Apr 2024 | 450.00 | 495.00 | 495.00 | 450.00 | 450.00 | 6 |
| 04 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 03 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 02 Apr 2024 | 450.00 | 495.00 | 495.00 | 450.00 | 450.00 | 370 |
| 28 Mar 2024 | 450.00 | 475.00 | 450.00 | 450.00 | 450.00 | 9,403 |
| 27 Mar 2024 | 450.00 | 500.00 | 485.00 | 450.00 | 450.00 | 99,254 |
| 26 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 25 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 22 Mar 2024 | 450.00 | 460.00 | 460.00 | 450.00 | 450.00 | 247 |
| 21 Mar 2024 | 450.00 | 422.00 | 422.00 | 450.00 | 450.00 | 327 |
| 20 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 19 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 894 |
| 18 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 15 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 14 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 176 |
| 13 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 12 Mar 2024 | 450.00 | 422.00 | 422.00 | 450.00 | 450.00 | 500 |
| 11 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 08 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 07 Mar 2024 | 450.00 | 495.00 | 495.00 | 450.00 | 450.00 | 6 |
| 06 Mar 2024 | 450.00 | 422.00 | 422.00 | 450.00 | 450.00 | 2,000 |
| 05 Mar 2024 | 450.00 | 485.00 | 485.00 | 450.00 | 450.00 | 500 |
| 04 Mar 2024 | 450.00 | 405.00 | 405.00 | 450.00 | 450.00 | 17 |
| 01 Mar 2024 | 450.00 | 470.00 | 470.00 | 450.00 | 450.00 | 2,000 |
| 29 Feb 2024 | 450.00 | 470.00 | 450.00 | 450.00 | 450.00 | 10,428 |
| 28 Feb 2024 | 450.00 | 500.00 | 403.00 | 450.00 | 450.00 | 5,501 |
| 27 Feb 2024 | 450.00 | 400.00 | 400.00 | 450.00 | 450.00 | 35,000 |
| 26 Feb 2024 | 450.00 | 426.00 | 426.00 | 450.00 | 450.00 | 3,900 |
| 23 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 22 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 21 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 20 Feb 2024 | 450.00 | 405.00 | 405.00 | 450.00 | 450.00 | 150 |
| 19 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 16 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 15 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,456 |
| 14 Feb 2024 | 450.00 | 487.00 | 450.00 | 450.00 | 450.00 | 4,000 |
| 13 Feb 2024 | 450.00 | 495.00 | 495.00 | 450.00 | 450.00 | 39 |
| 12 Feb 2024 | 480.00 | 465.00 | 450.00 | 450.00 | 450.00 | 3,507 |
| 09 Feb 2024 | 450.00 | 489.00 | 489.00 | 480.00 | 480.00 | 2,000 |
| 08 Feb 2024 | 450.00 | 500.00 | 450.00 | 450.00 | 450.00 | 6,313 |
| 07 Feb 2024 | 450.00 | 495.00 | 435.00 | 450.00 | 450.00 | 139 |
| 06 Feb 2024 | 450.00 | 438.00 | 438.00 | 450.00 | 450.00 | 1,000 |
| 05 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 02 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 01 Feb 2024 | 450.00 | 494.00 | 475.00 | 475.00 | 475.00 | 22,851 |
| 31 Jan 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 30 Jan 2024 | 470.00 | 475.00 | 475.00 | 450.00 | 450.00 | 3,000 |
| 29 Jan 2024 | 470.00 | 480.00 | 480.00 | 470.00 | 470.00 | 750 |
| 26 Jan 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| 25 Jan 2024 | 470.00 | 499.00 | 430.00 | 470.00 | 470.00 | 2,005 |
| 24 Jan 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| 23 Jan 2024 | 485.00 | 494.00 | 494.00 | 485.00 | 485.00 | 1,007 |
| 22 Jan 2024 | 485.00 | 432.00 | 411.00 | 485.00 | 485.00 | 8,000 |
| 19 Jan 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - |
| 18 Jan 2024 | 500.00 | 499.00 | 481.00 | 485.00 | 485.00 | 1,600 |
| 17 Jan 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 16 Jan 2024 | 500.00 | 481.00 | 481.00 | 500.00 | 500.00 | 2,275 |
| 15 Jan 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 12 Jan 2024 | 500.00 | 481.00 | 481.00 | 500.00 | 500.00 | 525 |
| 11 Jan 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 10 Jan 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 09 Jan 2024 | 500.00 | 481.00 | 481.00 | 500.00 | 500.00 | 1 |
| 08 Jan 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 05 Jan 2024 | 500.00 | 550.00 | 550.00 | 500.00 | 500.00 | 5 |
| 04 Jan 2024 | 550.00 | 530.00 | 530.00 | 500.00 | 500.00 | 600 |
| 03 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| 02 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 500 |
| 29 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| 28 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| 27 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| 22 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| 21 Dec 2023 | 550.00 | 600.00 | 600.00 | 550.00 | 550.00 | 1 |
| 20 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| 19 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| 18 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| 15 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| 14 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| 14 Dec 2023 | 5 Dividend | |||||
| 13 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 545.00 | - |
| 12 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 545.00 | - |
| 11 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 545.00 | - |
| 08 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 545.00 | - |
| *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.