Cavendish Financial
(CAV)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
27/12/2024
|
10.10p
|
10.50p
|
9.70p
|
10.10p
|
298,339
|
|
26/12/2024
|
9.75p
|
10.10p
|
9.70p
|
10.10p
|
283,893
|
|
25/12/2024
|
9.75p
|
10.10p
|
9.70p
|
10.10p
|
283,893
|
|
24/12/2024
|
9.75p
|
10.10p
|
9.70p
|
10.10p
|
283,893
|
|
23/12/2024
|
9.75p
|
9.75p
|
9.50p
|
9.75p
|
42,587
|
|
20/12/2024
|
10.00p
|
10.00p
|
9.50p
|
9.75p
|
201,646
|
|
19/12/2024
|
10.00p
|
10.00p
|
9.50p
|
10.00p
|
76,515
|
|
18/12/2024
|
10.10p
|
10.10p
|
9.75p
|
10.10p
|
132,209
|
|
17/12/2024
|
10.10p
|
10.25p
|
9.78p
|
10.10p
|
67,117
|
|
16/12/2024
|
10.10p
|
10.50p
|
9.78p
|
10.00p
|
239,957
|
|
13/12/2024
|
10.10p
|
10.50p
|
9.70p
|
10.10p
|
371,473
|
|
12/12/2024
|
10.10p
|
10.50p
|
9.75p
|
10.10p
|
159,085
|
|
11/12/2024
|
10.25p
|
10.50p
|
9.70p
|
10.10p
|
422,054
|
|
10/12/2024
|
10.25p
|
10.25p
|
10.00p
|
10.25p
|
200,000
|
|
09/12/2024
|
10.00p
|
10.60p
|
9.85p
|
10.00p
|
372,426
|
|
06/12/2024
|
10.00p
|
10.50p
|
9.85p
|
10.00p
|
93,733
|
|
05/12/2024
|
9.75p
|
10.29p
|
9.50p
|
10.00p
|
84,667
|
|
04/12/2024
|
9.75p
|
10.00p
|
9.73p
|
9.75p
|
57,825
|
|
03/12/2024
|
9.75p
|
9.85p
|
9.50p
|
9.75p
|
76,200
|
|
02/12/2024
|
9.75p
|
9.87p
|
9.50p
|
9.75p
|
25,112
|
|
29/11/2024
|
9.75p
|
10.00p
|
9.50p
|
9.75p
|
53,169
|
|
28/11/2024
|
9.75p
|
10.00p
|
9.63p
|
9.75p
|
51,176
|
|
27/11/2024
|
10.25p
|
10.50p
|
9.75p
|
9.75p
|
444,983
|
|
26/11/2024
|
10.55p
|
11.00p
|
9.90p
|
10.25p
|
196,656
|
|
25/11/2024
|
10.65p
|
10.65p
|
10.10p
|
10.10p
|
63,476
|
|
22/11/2024
|
10.65p
|
11.00p
|
10.30p
|
10.65p
|
117,661
|
|
21/11/2024
|
10.75p
|
10.78p
|
10.30p
|
10.65p
|
92,924
|
|
20/11/2024
|
10.25p
|
11.00p
|
10.20p
|
10.75p
|
461,803
|
|
19/11/2024
|
10.25p
|
10.50p
|
10.16p
|
10.25p
|
74,211
|
|
18/11/2024
|
10.25p
|
10.50p
|
10.00p
|
10.25p
|
271,329
|
|
15/11/2024
|
10.85p
|
11.00p
|
10.03p
|
10.85p
|
978,797
|
|
14/11/2024
|
11.10p
|
11.10p
|
10.50p
|
10.85p
|
340,614
|
|
13/11/2024
|
11.00p
|
11.50p
|
10.84p
|
11.10p
|
172,242
|
|
12/11/2024
|
11.50p
|
12.00p
|
10.61p
|
11.00p
|
490,911
|
|
11/11/2024
|
11.00p
|
11.95p
|
11.00p
|
11.40p
|
1,654,295
|
|
08/11/2024
|
11.00p
|
11.00p
|
10.50p
|
11.00p
|
80,277
|
|
07/11/2024
|
11.00p
|
11.00p
|
10.57p
|
11.00p
|
34,696
|
|
06/11/2024
|
10.85p
|
11.50p
|
10.44p
|
11.00p
|
608,356
|
|
05/11/2024
|
10.50p
|
11.29p
|
10.20p
|
10.85p
|
82,234
|
|
04/11/2024
|
10.50p
|
11.00p
|
10.23p
|
10.50p
|
181,890
|
|
01/11/2024
|
10.50p
|
11.00p
|
10.17p
|
10.50p
|
301,582
|
|
31/10/2024
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
183,062
|
|
30/10/2024
|
9.00p
|
11.00p
|
9.00p
|
10.50p
|
1,099,812
|
|
29/10/2024
|
9.25p
|
9.50p
|
8.50p
|
9.00p
|
1,276,905
|
|
28/10/2024
|
9.25p
|
9.25p
|
9.00p
|
9.25p
|
235,068
|
|
25/10/2024
|
9.50p
|
10.00p
|
9.01p
|
9.25p
|
426,507
|
|
24/10/2024
|
9.50p
|
9.70p
|
9.17p
|
9.25p
|
226,228
|
|
23/10/2024
|
9.25p
|
10.00p
|
9.17p
|
9.50p
|
689,432
|
|
22/10/2024
|
9.50p
|
9.50p
|
9.02p
|
9.25p
|
437,357
|
|
21/10/2024
|
9.50p
|
9.87p
|
9.00p
|
9.50p
|
856,142
|
|
18/10/2024
|
9.75p
|
10.06p
|
9.27p
|
9.50p
|
350,857
|
|
17/10/2024
|
10.00p
|
10.50p
|
9.52p
|
9.75p
|
736,659
|
|
16/10/2024
|
10.25p
|
11.00p
|
9.64p
|
10.00p
|
1,081,745
|
|
15/10/2024
|
9.75p
|
10.50p
|
9.75p
|
10.25p
|
309,390
|
|
14/10/2024
|
9.65p
|
10.35p
|
9.36p
|
10.00p
|
790,925
|