UK Markets closed

Caffyns plc (CFYN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
550.000.00 (0.00%)
At close: 03:23PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022550.00565.00565.00550.00550.00170
23 Jun 2022550.00550.00550.00550.00550.00-
22 Jun 2022550.00550.00550.00550.00550.00-
21 Jun 2022550.00526.00526.00550.00550.001,100
20 Jun 2022550.00550.00550.00550.00550.00-
17 Jun 2022550.00550.00550.00550.00550.00-
16 Jun 2022550.00550.00550.00550.00550.00-
15 Jun 2022550.00577.00577.00550.00550.00171
14 Jun 20225.505.505.505.505.50-
13 Jun 2022602.50558.00555.00602.50602.503,400
10 Jun 2022602.50594.00560.00602.50602.50855
09 Jun 2022602.50596.95596.95602.50602.504
08 Jun 2022602.50602.50602.50602.50602.50-
07 Jun 2022602.50597.00594.00602.50602.502,500
06 Jun 2022602.50598.70598.70602.50602.50830
01 Jun 2022602.50602.50602.50602.50602.50-
31 May 2022602.50599.00599.00602.50602.50130
30 May 2022602.50600.00600.00602.50602.502,000
27 May 2022602.50600.00555.00602.50602.506,125
26 May 2022550.00565.00565.00550.00550.00206
25 May 2022550.00550.00550.00550.00550.00-
24 May 2022550.00550.00550.00550.00550.00-
23 May 2022550.00550.00550.00550.00550.00-
20 May 2022550.00550.00550.00550.00550.00-
19 May 2022550.00538.60538.60550.00550.001,349
18 May 2022550.00570.00538.60550.00550.00561
17 May 2022550.00550.00550.00550.00550.00-
16 May 2022550.00538.20538.20550.00550.001,621
13 May 2022550.00538.20538.20550.00550.00928
12 May 2022550.00550.00538.00550.00550.004,059
11 May 2022550.00575.00550.00550.00550.001,692
10 May 2022550.00550.00550.00550.00550.00-
09 May 2022550.00536.10536.10550.00550.00750
06 May 2022550.00578.00578.00550.00550.004
05 May 2022550.00536.00536.00550.00550.00638
04 May 2022550.00550.00550.00550.00550.00-
03 May 2022550.00550.00550.00550.00550.00-
29 Apr 2022525.00549.00549.00550.00550.001,000
28 Apr 2022525.00525.00525.00525.00525.00-
27 Apr 2022550.00533.00532.00525.00525.003,000
26 Apr 2022550.00550.00550.00550.00550.00-
25 Apr 2022550.00550.00550.00550.00550.00-
22 Apr 2022550.00532.00532.00550.00550.00590
21 Apr 2022550.00550.00550.00550.00550.00-
20 Apr 2022550.00578.00578.00550.00550.001,800
19 Apr 2022550.00550.00550.00550.00550.00-
14 Apr 2022550.00550.00550.00550.00550.00-
13 Apr 2022550.00579.00579.00550.00550.00157
12 Apr 2022550.00550.00550.00550.00550.00-
11 Apr 2022550.00550.00550.00550.00550.00-
08 Apr 2022550.00550.00550.00550.00550.00-
07 Apr 2022550.00579.00579.00550.00550.004
06 Apr 2022550.00541.00526.00550.00550.004,500
05 Apr 2022550.00550.00550.00550.00550.00-
04 Apr 2022550.00589.00589.00550.00550.001
01 Apr 2022550.00550.00550.00550.00550.00-
31 Mar 2022550.00550.00550.00550.00550.00-
30 Mar 2022550.00550.00550.00550.00550.00-
29 Mar 2022550.00550.00550.00550.00550.00-
28 Mar 2022550.00550.00550.00550.00550.00-
25 Mar 2022550.00550.00550.00550.00550.00-
24 Mar 2022550.00550.00550.00550.00550.00-
23 Mar 2022550.00550.00550.00550.00550.00-
22 Mar 2022550.00550.00550.00550.00550.00-
21 Mar 2022550.00580.00580.00550.00550.00686
18 Mar 2022550.00550.00550.00550.00550.00-
17 Mar 2022550.00516.00516.00550.00550.001,150
16 Mar 2022550.00584.00584.00550.00550.0086
15 Mar 2022550.00503.00500.00550.00550.001,314
14 Mar 2022550.00550.00550.00550.00550.00-
11 Mar 2022550.00550.00550.00550.00550.00-
10 Mar 2022550.00550.15550.00550.00550.0039,590
09 Mar 2022550.00550.00550.00550.00550.00-
08 Mar 2022550.00550.00550.00550.00550.00-
07 Mar 2022550.00585.00585.00550.00550.004
04 Mar 2022575.00550.50535.00550.00550.002,516
03 Mar 2022575.00575.00575.00575.00575.00-
02 Mar 2022575.00590.00550.50575.00575.002,850
01 Mar 2022575.00550.50550.50575.00575.001,882
28 Feb 2022575.00552.00552.00575.00575.00706
25 Feb 2022575.00575.00575.00575.00575.00-
24 Feb 2022575.00600.00552.00600.00600.005,825
23 Feb 2022600.00600.00600.00600.00600.00-
22 Feb 2022600.00600.00600.00600.00600.00-
21 Feb 2022600.00600.00600.00600.00600.00-
18 Feb 2022600.00558.00558.00600.00600.007,500
17 Feb 2022600.00600.00600.00600.00600.00-
16 Feb 2022600.00600.00600.00600.00600.00-
15 Feb 2022600.00558.00558.00600.00600.001,108
14 Feb 2022600.00576.00558.00600.00600.002,714
11 Feb 2022600.00590.10590.10600.00600.001,000
10 Feb 2022600.00590.10590.10600.00600.0020
09 Feb 2022600.00588.00588.00600.00600.00511
08 Feb 2022600.00587.00586.00600.00600.00682
07 Feb 2022600.00617.00586.00600.00600.001,004
04 Feb 2022600.00600.00600.00600.00600.00-
03 Feb 2022600.00620.00585.00600.00600.002,050
02 Feb 2022550.00650.00575.00600.00600.003,929
01 Feb 2022550.00565.00545.00550.00550.001,023
31 Jan 2022550.00550.00550.00550.00550.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...