Caffyns (CFYN) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Caffyns

Date Open High Low Close* Volume
24/06/2024 450.00p 450.00p 433.33p 450.00p 0
21/06/2024 450.00p 450.00p 433.33p 450.00p 0
20/06/2024 450.00p 450.00p 450.00p 450.00p 264
19/06/2024 450.00p 450.00p 433.33p 450.00p 0
18/06/2024 450.00p 450.00p 433.33p 450.00p 0
17/06/2024 450.00p 450.00p 433.33p 450.00p 0
14/06/2024 450.00p 450.00p 433.33p 450.00p 0
13/06/2024 450.00p 450.00p 433.33p 450.00p 0
12/06/2024 450.00p 450.00p 433.33p 450.00p 0
11/06/2024 450.00p 480.00p 411.00p 450.00p 6545
10/06/2024 450.00p 480.00p 450.00p 450.00p 1123
07/06/2024 475.00p 475.00p 403.00p 450.00p 300
06/06/2024 500.00p 546.00p 500.00p 500.00p 5
05/06/2024 500.00p 500.00p 471.00p 500.00p 638
04/06/2024 500.00p 500.00p 500.00p 500.00p 0
03/06/2024 500.00p 540.00p 500.00p 500.00p 250
31/05/2024 500.00p 500.00p 500.00p 500.00p 0
30/05/2024 500.00p 500.00p 500.00p 500.00p 0
29/05/2024 500.00p 500.00p 500.00p 500.00p 0
28/05/2024 500.00p 500.00p 500.00p 500.00p 0
24/05/2024 500.00p 500.00p 471.00p 500.00p 1211
23/05/2024 500.00p 540.00p 500.00p 500.00p 100
22/05/2024 500.00p 500.00p 500.00p 500.00p 0
21/05/2024 500.00p 500.00p 500.00p 500.00p 0
20/05/2024 500.00p 500.00p 500.00p 500.00p 0
17/05/2024 500.00p 500.00p 450.00p 500.00p 178
16/05/2024 500.00p 500.00p 471.00p 500.00p 850
15/05/2024 500.00p 500.00p 500.00p 500.00p 0
14/05/2024 500.00p 500.00p 500.00p 500.00p 0
13/05/2024 500.00p 500.00p 481.00p 500.00p 1100
10/05/2024 500.00p 500.00p 500.00p 500.00p 0
09/05/2024 525.00p 525.00p 481.00p 500.00p 2160
08/05/2024 525.00p 550.00p 511.00p 525.00p 1216
07/05/2024 525.00p 525.00p 508.00p 525.00p 404
03/05/2024 525.00p 525.00p 505.20p 525.00p 116
02/05/2024 525.00p 525.00p 525.00p 525.00p 0
01/05/2024 525.00p 525.00p 508.00p 525.00p 600
30/04/2024 525.00p 525.00p 525.00p 525.00p 0
29/04/2024 525.00p 547.50p 505.00p 525.00p 1193
26/04/2024 525.00p 533.33p 505.00p 525.00p 0
25/04/2024 525.00p 525.00p 505.00p 505.00p 1481
24/04/2024 525.00p 533.33p 525.00p 525.00p 0
23/04/2024 525.00p 525.00p 505.00p 525.00p 500
22/04/2024 525.00p 525.00p 505.00p 525.00p 270
19/04/2024 500.00p 516.67p 500.00p 500.00p 0
18/04/2024 450.00p 500.00p 450.00p 500.00p 1250
17/04/2024 450.00p 450.00p 430.30p 450.00p 0
16/04/2024 450.00p 450.00p 430.30p 450.00p 0
15/04/2024 450.00p 450.00p 430.30p 450.00p 0
12/04/2024 450.00p 498.00p 450.00p 450.00p 576
11/04/2024 450.00p 498.00p 450.00p 450.00p 288
10/04/2024 450.00p 450.00p 441.00p 450.00p 2422
09/04/2024 450.00p 498.00p 450.00p 450.00p 1300
08/04/2024 450.00p 498.00p 450.00p 450.00p 1192
05/04/2024 450.00p 495.00p 450.00p 450.00p 6
04/04/2024 450.00p 450.00p 430.30p 450.00p 0
03/04/2024 450.00p 450.00p 430.30p 450.00p 0
02/04/2024 450.00p 495.00p 450.00p 450.00p 370
29/03/2024 450.00p 475.00p 450.00p 450.00p 9403
28/03/2024 450.00p 475.00p 450.00p 450.00p 9403
27/03/2024 450.00p 500.00p 450.00p 450.00p 99254
26/03/2024 450.00p 450.00p 430.30p 450.00p 0
25/03/2024 450.00p 450.00p 430.30p 450.00p 0
22/03/2024 450.00p 460.00p 450.00p 450.00p 247
21/03/2024 450.00p 450.00p 422.00p 450.00p 327
20/03/2024 450.00p 450.00p 450.00p 450.00p 0
19/03/2024 450.00p 450.00p 450.00p 450.00p 894
18/03/2024 450.00p 450.00p 430.30p 450.00p 0
15/03/2024 450.00p 450.00p 430.30p 450.00p 0
14/03/2024 450.00p 450.00p 450.00p 450.00p 176
13/03/2024 450.00p 450.00p 430.30p 450.00p 0
12/03/2024 450.00p 450.00p 422.00p 450.00p 500
11/03/2024 450.00p 450.00p 430.30p 450.00p 0
08/03/2024 450.00p 450.00p 430.30p 450.00p 0
07/03/2024 450.00p 495.00p 450.00p 450.00p 6
06/03/2024 450.00p 450.00p 422.00p 450.00p 2000
05/03/2024 450.00p 485.00p 450.00p 450.00p 500
04/03/2024 450.00p 450.00p 405.00p 450.00p 17
01/03/2024 450.00p 470.00p 450.00p 450.00p 2000
29/02/2024 450.00p 470.00p 450.00p 450.00p 10428
28/02/2024 450.00p 500.00p 403.00p 450.00p 5501
27/02/2024 450.00p 450.00p 400.00p 450.00p 35000
26/02/2024 450.00p 450.00p 426.00p 450.00p 3900
23/02/2024 450.00p 450.00p 430.30p 450.00p 0
22/02/2024 450.00p 450.00p 430.30p 450.00p 0
21/02/2024 450.00p 450.00p 430.30p 450.00p 0
20/02/2024 450.00p 450.00p 405.00p 450.00p 150
19/02/2024 450.00p 450.00p 430.30p 450.00p 0
16/02/2024 450.00p 450.00p 430.30p 450.00p 0
15/02/2024 450.00p 450.00p 450.00p 450.00p 1456
14/02/2024 450.00p 487.00p 450.00p 450.00p 2000
13/02/2024 450.00p 495.00p 450.00p 450.00p 39
12/02/2024 480.00p 480.00p 450.00p 450.00p 1007
09/02/2024 450.00p 489.00p 450.00p 480.00p 2000
08/02/2024 450.00p 500.00p 450.00p 450.00p 6313
07/02/2024 450.00p 495.00p 435.00p 450.00p 139
06/02/2024 450.00p 450.00p 438.00p 450.00p 1000
05/02/2024 450.00p 450.00p 430.30p 450.00p 0
02/02/2024 450.00p 450.00p 430.30p 450.00p 0
01/02/2024 450.00p 494.00p 450.00p 475.00p 22851
31/01/2024 450.00p 450.00p 430.30p 450.00p 0
30/01/2024 470.00p 475.00p 450.00p 450.00p 3000
29/01/2024 470.00p 480.00p 470.00p 470.00p 750
26/01/2024 470.00p 470.00p 470.00p 470.00p 0
25/01/2024 470.00p 499.00p 430.00p 470.00p 2005
24/01/2024 470.00p 470.00p 470.00p 470.00p 0
23/01/2024 485.00p 494.00p 485.00p 485.00p 1007
22/01/2024 485.00p 485.00p 411.00p 485.00p 32000
19/01/2024 485.00p 485.00p 485.00p 485.00p 0
18/01/2024 500.00p 500.00p 481.00p 485.00p 7400
17/01/2024 500.00p 500.00p 500.00p 500.00p 0
16/01/2024 500.00p 500.00p 481.00p 500.00p 2275
15/01/2024 500.00p 550.00p 500.00p 500.00p 22
12/01/2024 500.00p 500.00p 481.00p 500.00p 525
11/01/2024 500.00p 500.00p 500.00p 500.00p 0
10/01/2024 500.00p 500.00p 500.00p 500.00p 0
09/01/2024 500.00p 500.00p 481.00p 500.00p 1
08/01/2024 500.00p 500.00p 500.00p 500.00p 0
05/01/2024 500.00p 550.00p 500.00p 500.00p 5
04/01/2024 550.00p 550.00p 500.00p 500.00p 600
03/01/2024 550.00p 556.52p 550.00p 550.00p 0
02/01/2024 550.00p 550.00p 550.00p 550.00p 500
29/12/2023 550.00p 556.52p 550.00p 550.00p 0
28/12/2023 550.00p 556.52p 550.00p 550.00p 0
27/12/2023 550.00p 556.52p 550.00p 550.00p 0
22/12/2023 550.00p 556.52p 550.00p 550.00p 0
21/12/2023 550.00p 600.00p 550.00p 550.00p 1
20/12/2023 550.00p 556.52p 550.00p 550.00p 0
19/12/2023 550.00p 556.52p 550.00p 550.00p 0
18/12/2023 550.00p 556.52p 550.00p 550.00p 0
15/12/2023 550.00p 556.52p 550.00p 550.00p 0
14/12/2023 550.00p 556.52p 550.00p 550.00p 0
13/12/2023 550.00p 556.52p 550.00p 550.00p 0
12/12/2023 550.00p 556.52p 550.00p 550.00p 0
11/12/2023 550.00p 556.52p 550.00p 550.00p 0
08/12/2023 550.00p 556.52p 550.00p 550.00p 0
07/12/2023 575.00p 600.00p 550.00p 550.00p 2005
06/12/2023 550.00p 600.00p 550.00p 550.00p 2667
05/12/2023 525.00p 600.00p 525.00p 550.00p 19906
04/12/2023 525.00p 525.00p 525.00p 525.00p 7
01/12/2023 525.00p 545.00p 465.00p 525.00p 3928
30/11/2023 550.00p 550.00p 550.00p 550.00p 500
29/11/2023 550.00p 553.49p 550.00p 550.00p 0
28/11/2023 550.00p 553.49p 550.00p 550.00p 0
27/11/2023 550.00p 553.49p 550.00p 550.00p 0
24/11/2023 550.00p 550.00p 527.20p 550.00p 1000
23/11/2023 525.00p 550.00p 525.00p 550.00p 1807
22/11/2023 550.00p 553.49p 506.52p 525.00p 0
21/11/2023 550.00p 550.00p 524.00p 550.00p 86
20/11/2023 550.00p 553.49p 550.00p 550.00p 0
17/11/2023 550.00p 550.00p 522.00p 550.00p 1500
16/11/2023 550.00p 553.49p 550.00p 550.00p 0
15/11/2023 550.00p 553.49p 550.00p 550.00p 0
14/11/2023 550.00p 562.00p 550.00p 550.00p 2000
13/11/2023 550.00p 553.49p 550.00p 550.00p 0
10/11/2023 550.00p 553.49p 550.00p 550.00p 0
09/11/2023 550.00p 553.49p 550.00p 550.00p 0
08/11/2023 550.00p 553.49p 550.00p 550.00p 0
07/11/2023 550.00p 574.00p 550.00p 550.00p 5
06/11/2023 550.00p 563.00p 550.00p 550.00p 1000
03/11/2023 550.00p 553.49p 550.00p 550.00p 0
02/11/2023 525.00p 564.00p 525.00p 550.00p 3820
01/11/2023 525.00p 540.00p 525.00p 525.00p 1000
31/10/2023 525.00p 525.00p 506.52p 525.00p 0
30/10/2023 525.00p 525.00p 506.52p 525.00p 0
27/10/2023 525.00p 538.00p 525.00p 525.00p 1000
26/10/2023 525.00p 539.00p 525.00p 525.00p 1000
25/10/2023 525.00p 525.00p 500.00p 525.00p 1000
24/10/2023 525.00p 540.00p 525.00p 525.00p 55
23/10/2023 525.00p 540.00p 525.00p 525.00p 55
20/10/2023 525.00p 525.00p 500.00p 525.00p 1500
19/10/2023 550.00p 550.00p 532.00p 550.00p 10
18/10/2023 550.00p 550.00p 532.00p 550.00p 250
17/10/2023 550.00p 550.00p 550.00p 550.00p 0
16/10/2023 550.00p 550.00p 532.00p 550.00p 2030
13/10/2023 550.00p 550.00p 550.00p 550.00p 0
12/10/2023 550.00p 550.00p 550.00p 550.00p 0
11/10/2023 550.00p 550.00p 532.00p 550.00p 900
10/10/2023 550.00p 568.00p 550.00p 550.00p 1200
09/10/2023 550.00p 566.67p 533.33p 550.00p 0
06/10/2023 550.00p 550.00p 550.00p 550.00p 0
05/10/2023 550.00p 569.00p 550.00p 550.00p 20
04/10/2023 550.00p 550.00p 550.00p 550.00p 0
03/10/2023 550.00p 550.00p 550.00p 550.00p 0
02/10/2023 550.00p 550.00p 532.00p 550.00p 1000
29/09/2023 550.00p 550.00p 550.00p 550.00p 1000
28/09/2023 550.00p 550.00p 550.00p 550.00p 0
27/09/2023 550.00p 550.00p 550.00p 550.00p 0
26/09/2023 550.00p 550.00p 550.00p 550.00p 0
25/09/2023 550.00p 550.00p 500.00p 550.00p 5
22/09/2023 550.00p 575.00p 531.00p 550.00p 2091
21/09/2023 515.00p 570.00p 515.00p 550.00p 8241
20/09/2023 515.00p 515.00p 515.00p 515.00p 0
19/09/2023 515.00p 515.00p 515.00p 515.00p 0
18/09/2023 515.00p 527.00p 515.00p 515.00p 1000
15/09/2023 515.00p 515.00p 515.00p 515.00p 0
14/09/2023 515.00p 515.00p 515.00p 515.00p 0
13/09/2023 515.00p 515.00p 515.00p 515.00p 0
12/09/2023 515.00p 529.00p 465.00p 515.00p 3545
11/09/2023 515.00p 528.00p 515.00p 515.00p 200

*Close Price adjusted for both dividends and splits