Colefax Group (CFX) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Colefax Group

Date Open High Low Close* Volume
02/05/2025 785.00p 790.00p 785.00p 785.00p 0
01/05/2025 785.00p 790.00p 785.00p 785.00p 0
30/04/2025 785.00p 790.00p 785.00p 785.00p 0
29/04/2025 780.00p 788.80p 780.00p 785.00p 250
28/04/2025 780.00p 785.00p 771.20p 780.00p 2925
25/04/2025 780.00p 785.00p 780.00p 780.00p 10
24/04/2025 780.00p 780.00p 780.00p 780.00p 0
23/04/2025 780.00p 780.00p 770.00p 780.00p 2750
22/04/2025 780.00p 790.00p 780.00p 780.00p 117
17/04/2025 780.00p 789.00p 780.00p 780.00p 20
16/04/2025 780.00p 780.00p 780.00p 780.00p 0
15/04/2025 780.00p 785.00p 773.00p 780.00p 41
14/04/2025 780.00p 785.00p 780.00p 780.00p 1
11/04/2025 830.00p 849.20p 771.80p 780.00p 3781
10/04/2025 830.00p 833.60p 811.00p 830.00p 69
09/04/2025 830.00p 834.00p 811.00p 830.00p 801
08/04/2025 830.00p 834.80p 810.00p 830.00p 400
07/04/2025 850.00p 850.00p 820.00p 830.00p 1800
04/04/2025 855.00p 855.00p 830.00p 850.00p 700
03/04/2025 855.00p 868.20p 835.00p 855.00p 2976
02/04/2025 870.00p 870.00p 860.00p 865.00p 1139
01/04/2025 870.00p 870.00p 870.00p 870.00p 0
31/03/2025 870.00p 880.00p 870.00p 870.00p 18
28/03/2025 870.00p 870.00p 870.00p 870.00p 0
27/03/2025 870.00p 870.00p 870.00p 870.00p 0
26/03/2025 870.00p 870.00p 870.00p 870.00p 0
25/03/2025 870.00p 876.00p 865.00p 870.00p 266
24/03/2025 870.00p 870.00p 870.00p 870.00p 0
21/03/2025 870.00p 870.00p 865.00p 870.00p 318
20/03/2025 870.00p 870.00p 870.00p 870.00p 0
19/03/2025 870.00p 878.00p 864.60p 870.00p 861
18/03/2025 870.00p 870.00p 870.00p 870.00p 0
17/03/2025 870.00p 880.00p 870.00p 870.00p 768
14/03/2025 870.00p 870.00p 870.00p 870.00p 0
13/03/2025 870.00p 880.00p 870.00p 870.00p 16
12/03/2025 870.00p 870.00p 870.00p 870.00p 0
11/03/2025 870.00p 870.00p 870.00p 870.00p 0
10/03/2025 867.50p 882.50p 867.50p 870.00p 1425
07/03/2025 872.50p 872.50p 860.00p 872.50p 500
06/03/2025 872.50p 882.50p 872.50p 872.50p 94
05/03/2025 875.00p 890.00p 875.00p 875.00p 2365
04/03/2025 875.00p 875.00p 868.00p 875.00p 300
03/03/2025 875.00p 890.00p 875.00p 875.00p 1015
28/02/2025 862.50p 887.60p 862.50p 875.00p 3908
27/02/2025 862.50p 868.00p 862.50p 862.50p 1500
26/02/2025 837.50p 862.50p 836.17p 862.50p 1248
25/02/2025 837.50p 837.50p 835.00p 837.50p 250
24/02/2025 837.50p 844.10p 837.50p 837.50p 117
21/02/2025 822.50p 837.50p 822.50p 837.50p 0
20/02/2025 822.50p 828.33p 822.50p 822.50p 0
19/02/2025 822.50p 828.33p 822.50p 822.50p 0
18/02/2025 817.50p 821.11p 817.50p 817.50p 1400
17/02/2025 817.50p 817.50p 817.50p 817.50p 0
14/02/2025 817.50p 830.00p 817.50p 817.50p 2000
13/02/2025 817.50p 820.00p 817.50p 817.50p 957
12/02/2025 810.00p 820.00p 810.00p 817.50p 1024
11/02/2025 810.00p 820.00p 810.00p 810.00p 500
10/02/2025 810.00p 820.00p 810.00p 810.00p 500
07/02/2025 810.00p 820.00p 810.00p 810.00p 2500
06/02/2025 810.00p 820.00p 805.00p 810.00p 1009
05/02/2025 810.00p 810.00p 810.00p 810.00p 0
04/02/2025 810.00p 820.00p 805.00p 810.00p 842
03/02/2025 795.00p 810.00p 793.00p 805.00p 1556
31/01/2025 802.50p 808.00p 791.00p 795.00p 2967
30/01/2025 802.50p 802.50p 802.50p 802.50p 0
29/01/2025 802.50p 802.50p 795.90p 802.50p 1350
28/01/2025 802.50p 802.50p 799.00p 802.50p 2338
27/01/2025 807.50p 807.50p 798.66p 807.50p 695
24/01/2025 807.50p 820.00p 805.00p 807.50p 572
23/01/2025 807.50p 807.50p 805.00p 807.50p 365
22/01/2025 785.00p 814.00p 785.00p 807.50p 8511
21/01/2025 785.00p 790.00p 785.00p 785.00p 0
20/01/2025 785.00p 790.00p 785.00p 785.00p 0
17/01/2025 785.00p 798.20p 785.00p 785.00p 2205
16/01/2025 785.00p 796.25p 780.00p 785.00p 626
15/01/2025 790.00p 794.00p 780.00p 785.00p 0
14/01/2025 790.00p 802.00p 790.00p 790.00p 2615
13/01/2025 790.00p 802.00p 785.00p 790.00p 2913
10/01/2025 790.00p 790.00p 790.00p 790.00p 0
09/01/2025 790.00p 800.00p 790.00p 790.00p 1198
08/01/2025 790.00p 810.00p 790.00p 790.00p 3162
07/01/2025 790.00p 799.00p 790.00p 790.00p 2335
06/01/2025 790.00p 790.00p 790.00p 790.00p 0
03/01/2025 800.00p 810.00p 790.00p 790.00p 0
02/01/2025 800.00p 818.00p 781.00p 800.00p 821
31/12/2024 800.00p 800.00p 781.00p 800.00p 400
30/12/2024 800.00p 800.00p 780.00p 800.00p 3200
27/12/2024 800.00p 800.00p 780.00p 800.00p 510
24/12/2024 800.00p 810.00p 800.00p 800.00p 0
23/12/2024 800.00p 810.00p 800.00p 800.00p 0
20/12/2024 800.00p 810.00p 800.00p 800.00p 0
19/12/2024 800.00p 820.00p 800.00p 800.00p 150
18/12/2024 800.00p 800.00p 800.00p 800.00p 2300
17/12/2024 800.00p 820.00p 800.00p 800.00p 45
16/12/2024 800.00p 806.67p 800.00p 800.00p 0
13/12/2024 780.00p 800.00p 780.00p 800.00p 1036
12/12/2024 780.00p 797.60p 760.00p 780.00p 1642
11/12/2024 790.00p 798.80p 780.00p 780.00p 58
10/12/2024 770.00p 812.00p 770.00p 790.00p 636
09/12/2024 770.00p 770.00p 770.00p 770.00p 0
06/12/2024 770.00p 770.00p 745.00p 770.00p 141
05/12/2024 770.00p 770.00p 770.00p 770.00p 0
04/12/2024 770.00p 778.00p 770.00p 770.00p 37
03/12/2024 780.00p 780.00p 755.00p 770.00p 1117
02/12/2024 780.00p 780.00p 780.00p 780.00p 0
29/11/2024 785.00p 785.00p 765.00p 780.00p 1360
28/11/2024 785.00p 785.00p 776.67p 785.00p 0
27/11/2024 785.00p 785.00p 763.00p 785.00p 300
26/11/2024 785.00p 785.00p 763.00p 785.00p 62
25/11/2024 785.00p 810.00p 763.00p 785.00p 299
22/11/2024 785.00p 785.00p 776.67p 785.00p 0
21/11/2024 785.00p 785.00p 776.67p 785.00p 0
20/11/2024 785.00p 800.00p 775.00p 785.00p 1530
19/11/2024 785.00p 785.00p 776.67p 785.00p 0
18/11/2024 785.00p 810.00p 785.00p 785.00p 1031
15/11/2024 785.00p 785.00p 763.00p 785.00p 138
14/11/2024 785.00p 790.00p 763.00p 785.00p 164
13/11/2024 785.00p 785.00p 776.67p 785.00p 0
12/11/2024 785.00p 791.00p 772.00p 785.00p 1041
11/11/2024 780.00p 808.00p 780.00p 785.00p 3465
08/11/2024 785.00p 800.00p 780.00p 780.00p 758
07/11/2024 785.00p 785.00p 785.00p 785.00p 0
06/11/2024 785.00p 785.00p 785.00p 785.00p 0
05/11/2024 785.00p 805.00p 770.00p 785.00p 1264
04/11/2024 790.00p 802.50p 785.00p 785.00p 125
01/11/2024 790.00p 790.00p 765.00p 790.00p 71
31/10/2024 790.00p 790.00p 774.00p 790.00p 555
30/10/2024 790.00p 808.00p 790.00p 800.00p 3000
29/10/2024 810.00p 810.00p 783.60p 790.00p 3000
28/10/2024 810.00p 830.00p 794.00p 810.00p 2956
25/10/2024 810.00p 830.70p 810.00p 810.00p 1000
24/10/2024 810.00p 838.00p 780.00p 810.00p 308837
23/10/2024 800.00p 830.00p 791.00p 810.00p 3294
22/10/2024 800.00p 810.00p 790.00p 800.00p 0
21/10/2024 790.00p 790.00p 790.00p 790.00p 0
18/10/2024 790.00p 790.00p 790.00p 790.00p 0
17/10/2024 790.00p 790.00p 790.00p 790.00p 0
16/10/2024 790.00p 790.00p 763.60p 790.00p 833
15/10/2024 830.00p 830.00p 772.00p 790.00p 3105
14/10/2024 830.00p 832.00p 830.00p 830.00p 29
11/10/2024 830.00p 835.00p 830.00p 830.00p 261
10/10/2024 830.00p 836.67p 830.00p 830.00p 0
09/10/2024 830.00p 836.67p 830.00p 830.00p 0
08/10/2024 830.00p 836.67p 830.00p 830.00p 0
07/10/2024 830.00p 836.67p 830.00p 830.00p 0
04/10/2024 830.00p 830.00p 820.00p 830.00p 2200
03/10/2024 830.00p 836.67p 830.00p 830.00p 0
02/10/2024 830.00p 830.00p 810.00p 830.00p 1169
01/10/2024 830.00p 840.00p 828.00p 830.00p 1609
30/09/2024 830.00p 836.67p 830.00p 830.00p 0
27/09/2024 830.00p 830.00p 824.00p 830.00p 1000
26/09/2024 830.00p 836.67p 830.00p 830.00p 0
25/09/2024 830.00p 836.67p 830.00p 830.00p 0
24/09/2024 830.00p 836.67p 830.00p 830.00p 0
23/09/2024 825.00p 830.00p 824.00p 830.00p 1050
20/09/2024 825.00p 825.00p 800.00p 825.00p 4405
19/09/2024 845.00p 845.00p 815.00p 825.00p 2800
18/09/2024 845.00p 845.00p 836.67p 845.00p 0
17/09/2024 845.00p 850.00p 825.00p 845.00p 1743
16/09/2024 860.00p 860.00p 850.00p 855.00p 3100
13/09/2024 860.00p 860.00p 860.00p 860.00p 0
12/09/2024 860.00p 863.20p 860.00p 860.00p 300
11/09/2024 860.00p 860.00p 860.00p 860.00p 0
10/09/2024 860.00p 860.00p 850.00p 860.00p 1280
09/09/2024 860.00p 860.00p 860.00p 860.00p 0
06/09/2024 855.00p 864.00p 855.00p 860.00p 800
05/09/2024 880.00p 880.00p 850.00p 855.00p 5882
04/09/2024 880.00p 890.00p 870.00p 880.00p 0
03/09/2024 890.00p 916.40p 890.00p 890.00p 436
02/09/2024 890.00p 890.00p 890.00p 890.00p 0
30/08/2024 890.00p 890.00p 890.00p 890.00p 0
29/08/2024 890.00p 890.00p 890.00p 890.00p 0
28/08/2024 890.00p 890.00p 890.00p 890.00p 0
27/08/2024 890.00p 890.00p 890.00p 890.00p 0
23/08/2024 890.00p 915.00p 890.00p 890.00p 1500
22/08/2024 865.00p 900.00p 865.00p 890.00p 1000
21/08/2024 860.00p 870.00p 835.67p 860.00p 4780
20/08/2024 860.00p 860.00p 833.60p 860.00p 2000
19/08/2024 865.00p 865.00p 831.00p 860.00p 2573
16/08/2024 865.00p 865.00p 840.00p 865.00p 1697
15/08/2024 865.00p 865.00p 847.00p 865.00p 1000
14/08/2024 865.00p 865.00p 852.45p 865.00p 1000
13/08/2024 865.00p 865.00p 840.00p 865.00p 1240
12/08/2024 865.00p 865.00p 840.00p 865.00p 1000
09/08/2024 865.00p 865.00p 840.00p 865.00p 1250
08/08/2024 865.00p 865.00p 865.00p 865.00p 0
07/08/2024 865.00p 865.00p 840.00p 865.00p 272
06/08/2024 865.00p 865.00p 840.00p 865.00p 1500
05/08/2024 870.00p 870.00p 840.00p 865.00p 2172
02/08/2024 870.00p 870.00p 854.00p 870.00p 1000
01/08/2024 870.00p 870.00p 842.00p 870.00p 2720
31/07/2024 845.00p 870.00p 840.00p 870.00p 2060
30/07/2024 855.00p 855.00p 855.00p 855.00p 0
29/07/2024 855.00p 855.00p 855.00p 855.00p 0
26/07/2024 855.00p 855.00p 855.00p 855.00p 0
25/07/2024 855.00p 855.00p 855.00p 855.00p 0
24/07/2024 855.00p 855.00p 855.00p 855.00p 0
23/07/2024 855.00p 855.00p 855.00p 855.00p 0
22/07/2024 860.00p 860.00p 830.00p 855.00p 867
19/07/2024 870.00p 870.00p 860.00p 860.00p 0

*Close Price adjusted for both dividends and splits