Cavendish Financial
(CAV)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
27/06/2025
|
13.00p
|
14.00p
|
13.00p
|
13.50p
|
2,170,902
|
|
26/06/2025
|
12.50p
|
13.40p
|
12.07p
|
13.00p
|
2,489,789
|
|
25/06/2025
|
12.00p
|
12.50p
|
11.50p
|
12.00p
|
505,147
|
|
24/06/2025
|
11.50p
|
13.90p
|
11.20p
|
12.00p
|
1,541,051
|
|
23/06/2025
|
11.25p
|
11.47p
|
11.00p
|
11.20p
|
470,312
|
|
20/06/2025
|
11.10p
|
11.50p
|
10.50p
|
11.10p
|
370,922
|
|
19/06/2025
|
11.10p
|
11.10p
|
10.72p
|
11.10p
|
339,128
|
|
18/06/2025
|
11.10p
|
11.24p
|
10.75p
|
11.10p
|
236,817
|
|
17/06/2025
|
11.10p
|
11.49p
|
10.85p
|
11.10p
|
284,127
|
|
16/06/2025
|
11.10p
|
11.10p
|
10.81p
|
11.10p
|
243,316
|
|
13/06/2025
|
11.10p
|
11.30p
|
10.75p
|
11.10p
|
171,926
|
|
12/06/2025
|
11.10p
|
11.10p
|
10.70p
|
11.10p
|
88,642
|
|
11/06/2025
|
11.10p
|
11.10p
|
10.79p
|
11.10p
|
108,098
|
|
10/06/2025
|
11.00p
|
11.10p
|
10.70p
|
11.00p
|
509,498
|
|
09/06/2025
|
11.00p
|
11.33p
|
10.80p
|
11.00p
|
372,904
|
|
06/06/2025
|
11.00p
|
11.50p
|
10.94p
|
11.00p
|
210,904
|
|
05/06/2025
|
11.00p
|
11.50p
|
10.92p
|
11.00p
|
352,965
|
|
04/06/2025
|
11.50p
|
11.65p
|
10.65p
|
11.00p
|
1,149,332
|
|
03/06/2025
|
11.50p
|
12.00p
|
11.40p
|
11.50p
|
302,439
|
|
02/06/2025
|
11.60p
|
12.00p
|
11.31p
|
11.50p
|
394,145
|
|
30/05/2025
|
11.60p
|
12.00p
|
11.22p
|
11.60p
|
530,681
|
|
29/05/2025
|
11.60p
|
12.00p
|
11.20p
|
11.50p
|
227,467
|
|
28/05/2025
|
11.65p
|
11.65p
|
11.05p
|
11.60p
|
640,761
|
|
27/05/2025
|
11.00p
|
11.99p
|
10.50p
|
11.65p
|
1,935,509
|
|
26/05/2025
|
11.00p
|
11.14p
|
10.55p
|
11.00p
|
232,453
|
|
23/05/2025
|
11.00p
|
11.14p
|
10.55p
|
11.00p
|
232,453
|
|
22/05/2025
|
10.25p
|
11.20p
|
10.25p
|
11.00p
|
485,493
|
|
21/05/2025
|
10.25p
|
10.44p
|
10.20p
|
10.25p
|
571,097
|
|
20/05/2025
|
9.25p
|
10.45p
|
9.25p
|
10.25p
|
1,308,399
|
|
19/05/2025
|
9.25p
|
9.50p
|
9.23p
|
9.25p
|
303,831
|
|
16/05/2025
|
9.25p
|
9.49p
|
9.21p
|
9.25p
|
336,230
|
|
15/05/2025
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
349,498
|
|
14/05/2025
|
9.25p
|
9.25p
|
9.14p
|
9.25p
|
297
|
|
13/05/2025
|
9.25p
|
9.50p
|
9.13p
|
9.25p
|
596,678
|
|
12/05/2025
|
8.60p
|
9.40p
|
8.20p
|
9.25p
|
750,503
|
|
09/05/2025
|
8.60p
|
9.00p
|
8.40p
|
8.60p
|
1,074,369
|
|
08/05/2025
|
8.75p
|
8.75p
|
8.24p
|
8.60p
|
182,645
|
|
07/05/2025
|
8.75p
|
9.00p
|
8.20p
|
8.75p
|
301,387
|
|
06/05/2025
|
8.75p
|
8.99p
|
8.50p
|
8.75p
|
533,790
|
|
05/05/2025
|
8.75p
|
8.90p
|
8.50p
|
8.75p
|
285,815
|
|
02/05/2025
|
8.75p
|
8.90p
|
8.50p
|
8.75p
|
285,815
|
|
01/05/2025
|
8.75p
|
9.00p
|
8.50p
|
8.75p
|
257,958
|
|
30/04/2025
|
8.75p
|
8.97p
|
8.57p
|
8.75p
|
259,356
|
|
29/04/2025
|
8.75p
|
8.80p
|
8.56p
|
8.75p
|
171,114
|
|
28/04/2025
|
8.75p
|
8.97p
|
8.56p
|
8.75p
|
65,785
|
|
25/04/2025
|
8.75p
|
8.98p
|
8.50p
|
8.75p
|
203,477
|
|
24/04/2025
|
8.75p
|
8.99p
|
8.58p
|
8.75p
|
198,239
|
|
23/04/2025
|
8.75p
|
9.00p
|
8.50p
|
8.75p
|
299,154
|
|
22/04/2025
|
8.35p
|
9.00p
|
8.35p
|
8.75p
|
251,401
|
|
21/04/2025
|
8.35p
|
8.41p
|
8.00p
|
8.35p
|
877,501
|
|
18/04/2025
|
8.35p
|
8.41p
|
8.00p
|
8.35p
|
877,501
|
|
17/04/2025
|
8.35p
|
8.41p
|
8.00p
|
8.35p
|
877,501
|
|
16/04/2025
|
8.35p
|
8.41p
|
8.00p
|
8.35p
|
508,346
|
|
15/04/2025
|
8.35p
|
8.69p
|
8.35p
|
8.35p
|
91,487
|
|
14/04/2025
|
8.13p
|
8.66p
|
7.80p
|
8.35p
|
305,770
|
|
11/04/2025
|
8.13p
|
8.50p
|
7.75p
|
8.13p
|
564,066
|
|
10/04/2025
|
7.75p
|
8.50p
|
7.75p
|
8.13p
|
374,396
|
|
09/04/2025
|
7.75p
|
8.00p
|
7.30p
|
7.75p
|
818,941
|
|
08/04/2025
|
7.75p
|
7.84p
|
7.56p
|
7.75p
|
203,782
|
|
07/04/2025
|
8.00p
|
8.46p
|
7.50p
|
7.75p
|
658,621
|
|
04/04/2025
|
8.75p
|
9.00p
|
7.80p
|
8.25p
|
1,902,500
|
|
03/04/2025
|
8.65p
|
8.65p
|
8.30p
|
8.65p
|
155,072
|
|
02/04/2025
|
8.65p
|
8.66p
|
8.36p
|
8.65p
|
153,328
|
|
01/04/2025
|
8.65p
|
9.00p
|
8.65p
|
8.65p
|
8,056
|
|
31/03/2025
|
8.65p
|
9.00p
|
8.37p
|
8.65p
|
71,559
|
|
28/03/2025
|
8.65p
|
8.78p
|
8.33p
|
8.65p
|
392,369
|
|
27/03/2025
|
8.65p
|
8.90p
|
8.30p
|
8.65p
|
334,000
|
|
26/03/2025
|
8.65p
|
9.00p
|
8.30p
|
8.65p
|
637,560
|
|
25/03/2025
|
8.65p
|
8.80p
|
8.33p
|
8.65p
|
125,158
|
|
24/03/2025
|
8.65p
|
8.65p
|
8.31p
|
8.65p
|
167,450
|
|
21/03/2025
|
8.65p
|
8.84p
|
8.30p
|
8.65p
|
126,545
|
|
20/03/2025
|
8.75p
|
8.89p
|
8.51p
|
8.75p
|
82,023
|
|
19/03/2025
|
8.45p
|
8.90p
|
8.21p
|
8.75p
|
904,610
|
|
18/03/2025
|
8.25p
|
8.64p
|
8.25p
|
8.45p
|
569,015
|
|
17/03/2025
|
8.25p
|
8.50p
|
8.08p
|
8.25p
|
237,995
|
|
14/03/2025
|
8.45p
|
8.50p
|
8.08p
|
8.25p
|
994,742
|
|
13/03/2025
|
8.60p
|
8.70p
|
8.20p
|
8.45p
|
172,472
|
|
12/03/2025
|
8.60p
|
9.00p
|
8.29p
|
8.60p
|
23,734
|
|
11/03/2025
|
8.60p
|
8.80p
|
8.20p
|
8.60p
|
84,983
|
|
10/03/2025
|
8.60p
|
8.96p
|
8.20p
|
8.20p
|
242,529
|
|
07/03/2025
|
8.60p
|
9.00p
|
8.20p
|
8.60p
|
110,623
|
|
06/03/2025
|
8.60p
|
8.96p
|
8.60p
|
8.60p
|
92,965
|
|
05/03/2025
|
8.40p
|
8.96p
|
8.40p
|
8.60p
|
218,971
|
|
04/03/2025
|
8.70p
|
8.90p
|
8.30p
|
8.40p
|
181,250
|
|
03/03/2025
|
8.75p
|
8.88p
|
8.50p
|
8.70p
|
137,594
|
|
28/02/2025
|
8.85p
|
8.85p
|
8.51p
|
8.75p
|
56,980
|
|
27/02/2025
|
8.85p
|
9.00p
|
8.70p
|
8.85p
|
266,535
|
|
26/02/2025
|
8.85p
|
8.85p
|
8.70p
|
8.85p
|
126,707
|
|
25/02/2025
|
8.85p
|
8.90p
|
8.55p
|
8.85p
|
305,151
|
|
24/02/2025
|
8.85p
|
8.97p
|
8.70p
|
8.85p
|
226,055
|
|
21/02/2025
|
9.00p
|
9.30p
|
8.70p
|
8.85p
|
500,726
|
|
20/02/2025
|
9.00p
|
9.30p
|
8.70p
|
9.00p
|
355,074
|
|
19/02/2025
|
9.00p
|
9.30p
|
8.70p
|
9.00p
|
225,979
|
|
18/02/2025
|
9.00p
|
9.20p
|
8.70p
|
9.00p
|
440,442
|
|
17/02/2025
|
9.10p
|
9.30p
|
8.90p
|
9.00p
|
153,099
|
|
14/02/2025
|
9.10p
|
9.50p
|
8.70p
|
9.10p
|
174,981
|
|
13/02/2025
|
8.85p
|
9.10p
|
8.70p
|
9.10p
|
414,009
|
|
12/02/2025
|
9.10p
|
9.10p
|
8.62p
|
8.85p
|
660,093
|
|
11/02/2025
|
9.25p
|
9.50p
|
8.75p
|
9.10p
|
390,652
|
|
10/02/2025
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
138,210
|
|
07/02/2025
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
357,956
|
|
06/02/2025
|
9.25p
|
9.50p
|
9.05p
|
9.25p
|
96,693
|
|
05/02/2025
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
182,901
|
|
04/02/2025
|
9.25p
|
9.50p
|
9.03p
|
9.25p
|
117,700
|
|
03/02/2025
|
9.25p
|
9.37p
|
9.00p
|
9.25p
|
242,256
|
|
31/01/2025
|
8.75p
|
9.40p
|
8.53p
|
9.25p
|
1,635,248
|
|
30/01/2025
|
9.13p
|
9.25p
|
8.80p
|
8.80p
|
377,832
|
|
29/01/2025
|
9.13p
|
9.25p
|
9.00p
|
9.13p
|
301,749
|
|
28/01/2025
|
9.13p
|
9.25p
|
9.00p
|
9.13p
|
159,880
|
|
27/01/2025
|
9.25p
|
9.39p
|
9.00p
|
9.13p
|
136,732
|
|
24/01/2025
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
179,431
|
|
23/01/2025
|
9.50p
|
10.00p
|
9.03p
|
9.25p
|
171,884
|
|
22/01/2025
|
9.75p
|
10.00p
|
9.00p
|
9.70p
|
140,149
|
|
21/01/2025
|
9.75p
|
10.00p
|
9.50p
|
9.75p
|
447,182
|
|
20/01/2025
|
10.15p
|
10.50p
|
9.52p
|
9.90p
|
289,870
|
|
17/01/2025
|
10.15p
|
10.15p
|
9.80p
|
10.15p
|
77,599
|
|
16/01/2025
|
10.15p
|
10.50p
|
9.80p
|
10.25p
|
200,873
|
|
15/01/2025
|
10.25p
|
10.50p
|
9.83p
|
10.25p
|
127,694
|
|
14/01/2025
|
10.50p
|
10.50p
|
10.00p
|
10.25p
|
100,883
|
|
13/01/2025
|
10.50p
|
11.00p
|
10.01p
|
10.50p
|
57,428
|
|
10/01/2025
|
10.50p
|
10.50p
|
10.40p
|
10.50p
|
144,230
|
|
09/01/2025
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
175,348
|
|
08/01/2025
|
10.50p
|
10.59p
|
10.01p
|
10.50p
|
97,414
|
|
07/01/2025
|
10.50p
|
10.85p
|
10.03p
|
10.50p
|
451,584
|
|
06/01/2025
|
10.25p
|
10.69p
|
9.82p
|
10.00p
|
1,204,269
|
|
03/01/2025
|
10.10p
|
10.50p
|
9.70p
|
10.25p
|
982,598
|
|
02/01/2025
|
10.10p
|
10.50p
|
9.70p
|
10.10p
|
180,398
|
|
01/01/2025
|
10.10p
|
10.47p
|
9.87p
|
10.10p
|
13,220
|
|
31/12/2024
|
10.10p
|
10.47p
|
9.87p
|
10.10p
|
13,220
|
|
30/12/2024
|
10.10p
|
10.70p
|
9.70p
|
10.70p
|
253,751
|