Colefax Group PLC - CFX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	845	845	845	860	845	696
September 05, 2025	845	845	845	845	845	2,008
September 04, 2025	850	845	845	850	832.4	2,008
September 03, 2025	850	850	850	850	850	50,484
September 02, 2025	850	850	850	868	830	5,951
September 01, 2025	850	850	850	859	850	1,029
August 29, 2025	859.7	850	850	859.7	832.4	3,348
August 28, 2025	859.7	850	850	859.7	850	700
August 27, 2025	832.4	850	850	850	832.4	22
August 26, 2025	870	850	850	870	850	1,640
August 22, 2025	850	850	850	850	850	0
August 21, 2025	850	850	850	850	850	0
August 20, 2025	859.7	850	850	859.7	850	4
August 19, 2025	850	850	850	850	850	0
August 18, 2025	870	850	850	870	850	865
August 15, 2025	832.4	850	850	850	832.4	1,000
August 14, 2025	865	850	850	865	832.4	1,173
August 13, 2025	850	850	850	850	850	0
August 12, 2025	865	850	850	865	850	8
August 11, 2025	850	850	850	850	850	0
August 08, 2025	865	850	850	865	850	22
August 07, 2025	850	850	850	850	850	0
August 06, 2025	850	850	850	850	850	0
August 05, 2025	824.13	850	850	858	824.13	546
August 04, 2025	830	835	835	849	821.8	3,523
August 01, 2025	824	805	805	824	805	714
July 31, 2025	804.5	805	805	805	804.5	170
July 30, 2025	800.2	805	805	829	800.2	3,029
July 29, 2025	770	805	805	829.5	769.2	10,272
July 28, 2025	750.5	755	755	755	750.5	530
July 25, 2025	752	750	750	752	750	3,200
July 24, 2025	751.11	750	750	752	750	1,176
July 23, 2025	760	760	760	760	760	0
July 22, 2025	760	760	760	760	760	0
July 21, 2025	751.11	760	760	760	751.11	333
July 18, 2025	770	770	770	770	761.2	4,337
July 17, 2025	770	770	770	770	770	0
July 16, 2025	771	770	770	771	770	500
July 15, 2025	770	770	770	770	770	0
July 14, 2025	780	770	770	780	770	200
July 11, 2025	773	770	770	773	755	4,464
July 10, 2025	770	770	770	777	760	3,587
July 09, 2025	780	780	780	780	780	0
July 08, 2025	780	780	780	780	780	0
July 07, 2025	777.99	780	780	780	777.99	51
July 04, 2025	777.99	780	780	780	777.99	1,000
July 03, 2025	780	780	780	780	780	0
July 02, 2025	777.99	780	780	780	777.99	50
July 01, 2025	777.99	780	780	780	777.99	500
June 30, 2025	781	780	780	781	770.2	5,303
June 27, 2025	781.23	780	780	785	771	4,823
June 26, 2025	781	785	785	790	781	2,000
June 25, 2025	784.8	785	785	785	784.8	16,800
June 24, 2025	785	785	785	785	785	916
June 23, 2025	785	785	785	785	785	0
June 20, 2025	781	785	785	785	781	494
June 19, 2025	785	785	785	785	785	0
June 18, 2025	785	785	785	785	785	0
June 17, 2025	790	785	785	790	785	48
June 16, 2025	790	790	790	790	790	0

Colefax Group PLC (CFX.L) LSE