Colefax Group (CFX) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/09/2025 835.00p 846.67p 828.00p 840.00p 1426
23/09/2025 835.00p 858.00p 835.00p 835.00p 1500
22/09/2025 840.00p 840.00p 822.40p 835.00p 350
19/09/2025 850.00p 850.00p 845.00p 850.00p 2375
18/09/2025 840.00p 860.00p 840.00p 850.00p 2500
17/09/2025 840.00p 857.60p 840.00p 840.00p 2
16/09/2025 840.00p 840.00p 840.00p 840.00p 0
15/09/2025 840.00p 840.00p 833.33p 840.00p 0
12/09/2025 835.00p 840.00p 830.00p 840.00p 0
11/09/2025 845.00p 845.00p 835.00p 835.00p 0
10/09/2025 845.00p 845.00p 821.00p 835.00p 1076
09/09/2025 845.00p 845.00p 845.00p 845.00p 0
08/09/2025 845.00p 860.00p 845.00p 845.00p 348
05/09/2025 845.00p 845.00p 845.00p 845.00p 0
04/09/2025 850.00p 850.00p 832.40p 845.00p 2004
03/09/2025 850.00p 856.67p 850.00p 850.00p 0
02/09/2025 850.00p 868.00p 830.00p 850.00p 4148
01/09/2025 850.00p 859.00p 850.00p 850.00p 529
29/08/2025 850.00p 859.70p 832.40p 850.00p 2348
28/08/2025 850.00p 859.70p 850.00p 850.00p 350
27/08/2025 850.00p 856.67p 832.40p 850.00p 11
26/08/2025 850.00p 870.00p 843.33p 850.00p 820
22/08/2025 850.00p 850.00p 843.33p 850.00p 0
21/08/2025 850.00p 850.00p 843.33p 850.00p 0
20/08/2025 850.00p 859.70p 850.00p 850.00p 2
19/08/2025 850.00p 850.00p 843.33p 850.00p 0
18/08/2025 850.00p 870.00p 850.00p 850.00p 804
15/08/2025 850.00p 850.00p 832.40p 850.00p 500
14/08/2025 850.00p 865.00p 832.40p 850.00p 738
13/08/2025 850.00p 856.67p 850.00p 850.00p 0
12/08/2025 850.00p 865.00p 850.00p 850.00p 4
11/08/2025 850.00p 856.67p 850.00p 850.00p 0
08/08/2025 850.00p 865.00p 850.00p 850.00p 11
07/08/2025 850.00p 856.67p 850.00p 850.00p 0
06/08/2025 850.00p 856.67p 850.00p 850.00p 0
05/08/2025 835.00p 858.00p 824.13p 850.00p 546
04/08/2025 805.00p 849.00p 805.00p 835.00p 3523
01/08/2025 805.00p 824.00p 805.00p 805.00p 714
31/07/2025 805.00p 810.00p 804.50p 805.00p 85
30/07/2025 805.00p 829.00p 800.20p 805.00p 2129
29/07/2025 765.00p 829.50p 765.00p 805.00p 9872
28/07/2025 750.00p 755.00p 750.00p 755.00p 265
25/07/2025 750.00p 752.00p 750.00p 750.00p 1200
24/07/2025 760.00p 760.00p 750.00p 750.00p 1176
23/07/2025 760.00p 760.00p 753.33p 760.00p 0
22/07/2025 760.00p 760.00p 753.33p 760.00p 0
21/07/2025 760.00p 760.00p 751.11p 760.00p 333
18/07/2025 770.00p 770.00p 761.20p 770.00p 2501
17/07/2025 770.00p 770.00p 770.00p 770.00p 0
16/07/2025 770.00p 771.00p 770.00p 770.00p 500
15/07/2025 770.00p 770.00p 770.00p 770.00p 0
14/07/2025 770.00p 780.00p 770.00p 770.00p 100
11/07/2025 770.00p 773.00p 760.00p 770.00p 2492
10/07/2025 780.00p 780.00p 760.00p 770.00p 2587
09/07/2025 780.00p 780.00p 780.00p 780.00p 0
08/07/2025 780.00p 780.00p 780.00p 780.00p 0
07/07/2025 780.00p 780.00p 777.99p 780.00p 51
04/07/2025 780.00p 780.00p 777.99p 780.00p 500
03/07/2025 780.00p 780.00p 780.00p 780.00p 0
02/07/2025 780.00p 780.00p 777.99p 780.00p 50
01/07/2025 780.00p 780.00p 777.99p 780.00p 500
30/06/2025 780.00p 781.00p 770.20p 780.00p 3803
27/06/2025 785.00p 785.00p 771.20p 780.00p 2800
26/06/2025 785.00p 790.00p 781.00p 785.00p 1300
25/06/2025 785.00p 785.00p 784.80p 785.00p 1222
24/06/2025 785.00p 785.00p 785.00p 785.00p 458
23/06/2025 785.00p 785.00p 785.00p 785.00p 0
20/06/2025 785.00p 785.00p 781.00p 785.00p 247
19/06/2025 785.00p 785.00p 783.33p 785.00p 0
18/06/2025 785.00p 785.00p 783.33p 785.00p 0
17/06/2025 790.00p 790.00p 785.00p 785.00p 24
16/06/2025 790.00p 790.00p 786.67p 790.00p 0
13/06/2025 790.00p 790.00p 790.00p 790.00p 66
12/06/2025 805.00p 810.00p 786.67p 790.00p 0
11/06/2025 805.00p 830.00p 805.00p 805.00p 300
10/06/2025 810.00p 810.00p 771.00p 805.00p 3589
09/06/2025 800.00p 830.00p 790.00p 810.00p 789
06/06/2025 805.00p 805.00p 800.00p 800.00p 500
05/06/2025 805.00p 808.00p 795.00p 805.00p 2955
04/06/2025 805.00p 810.00p 805.00p 805.00p 1000
03/06/2025 815.00p 818.00p 805.00p 805.00p 3421
02/06/2025 830.00p 850.00p 802.00p 820.00p 4005
30/05/2025 830.00p 836.67p 830.00p 830.00p 0
29/05/2025 830.00p 830.00p 828.00p 830.00p 29
28/05/2025 830.00p 830.00p 828.00p 830.00p 2524
27/05/2025 830.00p 836.67p 830.00p 830.00p 0
23/05/2025 820.00p 830.00p 805.00p 830.00p 3476
22/05/2025 820.00p 820.00p 820.00p 820.00p 500
21/05/2025 820.00p 820.00p 820.00p 820.00p 0
20/05/2025 810.00p 820.00p 810.00p 820.00p 639
19/05/2025 810.00p 820.00p 803.50p 810.00p 4755
16/05/2025 810.00p 810.00p 810.00p 810.00p 0
15/05/2025 810.00p 810.00p 810.00p 810.00p 0
14/05/2025 810.00p 810.00p 803.50p 810.00p 530
13/05/2025 795.00p 810.00p 795.00p 810.00p 2150
12/05/2025 795.00p 810.00p 795.00p 795.00p 500
09/05/2025 785.00p 800.00p 785.00p 795.00p 300
08/05/2025 785.00p 785.00p 775.55p 785.00p 5
07/05/2025 785.00p 790.00p 785.00p 785.00p 0
06/05/2025 785.00p 798.00p 785.00p 785.00p 18
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

*Close Price adjusted for both dividends and splits