Caffyns (CFYN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
08/09/2023 515.00p 515.00p 515.00p 515.00p 0
07/09/2023 515.00p 529.00p 480.00p 515.00p 130
06/09/2023 515.00p 515.00p 483.50p 515.00p 130
05/09/2023 515.00p 515.00p 515.00p 515.00p 0
04/09/2023 515.00p 515.00p 486.00p 515.00p 1800
01/09/2023 515.00p 515.00p 515.00p 515.00p 0
31/08/2023 515.00p 515.00p 515.00p 515.00p 0
30/08/2023 515.00p 515.00p 515.00p 515.00p 0
29/08/2023 515.00p 515.00p 515.00p 515.00p 0
25/08/2023 515.00p 515.00p 486.00p 515.00p 100
24/08/2023 515.00p 515.00p 515.00p 515.00p 0
23/08/2023 515.00p 535.00p 515.00p 515.00p 1000
22/08/2023 540.00p 540.00p 500.00p 515.00p 4842
21/08/2023 540.00p 580.00p 540.00p 540.00p 3
18/08/2023 540.00p 580.00p 540.00p 540.00p 0
17/08/2023 540.00p 580.00p 500.00p 580.00p 510
16/08/2023 540.00p 540.00p 500.00p 540.00p 1000
15/08/2023 540.00p 540.00p 540.00p 540.00p 0
14/08/2023 540.00p 572.00p 540.00p 540.00p 61
11/08/2023 540.00p 540.00p 540.00p 540.00p 0
10/08/2023 540.00p 540.00p 510.00p 540.00p 711
09/08/2023 550.00p 550.00p 530.00p 540.00p 2500
08/08/2023 550.00p 550.00p 550.00p 550.00p 0
07/08/2023 580.00p 628.00p 550.00p 550.00p 7665
04/08/2023 500.00p 599.00p 500.00p 580.00p 14655
03/08/2023 500.00p 500.00p 500.00p 500.00p 0
02/08/2023 500.00p 500.00p 500.00p 500.00p 0
01/08/2023 500.00p 500.00p 500.00p 500.00p 0
31/07/2023 500.00p 500.00p 500.00p 500.00p 0
28/07/2023 500.00p 500.00p 500.00p 500.00p 0
27/07/2023 500.00p 500.00p 500.00p 500.00p 0
26/07/2023 500.00p 500.00p 480.00p 500.00p 1000
25/07/2023 500.00p 500.00p 500.00p 500.00p 0
24/07/2023 500.00p 550.00p 465.00p 500.00p 23
21/07/2023 500.00p 550.00p 480.00p 500.00p 255
20/07/2023 500.00p 500.00p 500.00p 500.00p 0
19/07/2023 500.00p 548.00p 500.00p 500.00p 307
18/07/2023 500.00p 500.00p 500.00p 500.00p 0
17/07/2023 500.00p 500.00p 500.00p 500.00p 0
14/07/2023 500.00p 500.00p 500.00p 500.00p 0
13/07/2023 500.00p 540.00p 500.00p 500.00p 660
12/07/2023 500.00p 545.00p 500.00p 500.00p 28
11/07/2023 500.00p 500.00p 477.32p 500.00p 1252
10/07/2023 500.00p 500.00p 500.00p 500.00p 0
07/07/2023 500.00p 500.00p 500.00p 500.00p 0
06/07/2023 500.00p 545.00p 500.00p 500.00p 5
05/07/2023 500.00p 500.00p 500.00p 500.00p 0
04/07/2023 500.00p 500.00p 500.00p 500.00p 0
03/07/2023 500.00p 500.00p 500.00p 500.00p 0
30/06/2023 500.00p 500.00p 500.00p 500.00p 0
29/06/2023 500.00p 500.00p 500.00p 500.00p 0
28/06/2023 500.00p 500.00p 500.00p 500.00p 0
27/06/2023 500.00p 500.00p 500.00p 500.00p 0
26/06/2023 500.00p 500.00p 500.00p 500.00p 0
23/06/2023 500.00p 550.00p 500.00p 500.00p 2
22/06/2023 475.00p 500.00p 475.00p 500.00p 675
21/06/2023 475.00p 497.50p 475.00p 475.00p 698
20/06/2023 475.00p 475.00p 456.52p 475.00p 0
19/06/2023 475.00p 475.00p 456.52p 475.00p 0
16/06/2023 475.00p 475.00p 456.52p 475.00p 0
15/06/2023 475.00p 475.00p 456.52p 475.00p 0
14/06/2023 475.00p 475.00p 456.52p 475.00p 0
13/06/2023 475.00p 476.00p 475.00p 475.00p 1000
12/06/2023 475.00p 475.00p 456.52p 475.00p 0
09/06/2023 475.00p 475.00p 456.52p 475.00p 0
08/06/2023 475.00p 475.00p 456.52p 475.00p 0
07/06/2023 475.00p 476.00p 475.00p 475.00p 6
06/06/2023 475.00p 475.00p 456.52p 475.00p 0
05/06/2023 475.00p 476.00p 470.00p 470.00p 176
02/06/2023 550.00p 550.00p 450.00p 475.00p 14095
01/06/2023 550.00p 550.00p 550.00p 550.00p 0
31/05/2023 550.00p 550.00p 550.00p 550.00p 0
30/05/2023 550.00p 550.00p 550.00p 550.00p 0
26/05/2023 550.00p 600.00p 536.00p 550.00p 270
25/05/2023 550.00p 600.00p 500.00p 550.00p 591
24/05/2023 550.00p 600.00p 550.00p 550.00p 403
23/05/2023 550.00p 573.00p 550.00p 550.00p 1200
22/05/2023 550.00p 575.00p 550.00p 550.00p 500
19/05/2023 550.00p 550.00p 550.00p 550.00p 0
18/05/2023 550.00p 578.00p 531.00p 550.00p 1005
17/05/2023 550.00p 550.00p 531.00p 550.00p 250
16/05/2023 550.00p 550.00p 550.00p 550.00p 0
15/05/2023 550.00p 550.00p 550.00p 550.00p 0
12/05/2023 550.00p 550.00p 550.00p 550.00p 0
11/05/2023 550.00p 550.00p 550.00p 550.00p 0
10/05/2023 550.00p 578.00p 550.00p 550.00p 276
09/05/2023 550.00p 550.00p 550.00p 550.00p 0
05/05/2023 550.00p 578.00p 550.00p 550.00p 4
04/05/2023 550.00p 550.00p 550.00p 550.00p 0
03/05/2023 550.00p 550.00p 500.00p 550.00p 3527
02/05/2023 550.00p 550.00p 550.00p 550.00p 0
28/04/2023 550.00p 559.00p 550.00p 550.00p 355

*Close Price adjusted for both dividends and splits