Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Cavendish Plc (CAV) Share Price

Intraday
Historical

Price	9.25p on 20-08-2026 at 08:39:29
Change	-0.90p -8.87%
Buy	9.50p
Sell	9.00p

Last Trade:	Buy 17,381.00 at 9.47p
Day's Volume:	772,632
Last Close:	10.15p
Open:	9.875p
ISIN:	GB00BGKPX309

Day's Range	9.25p - 9.875p
52wk Range:	8.50p - 13.80p
Market Capitalisation:	£31.06m
VWAP:	9.478336p
Shares in Issue:	335.73m

Sector: Brokerage Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cavendish Plc (CAV) Latest Trades
Buy*	17,381	9.47p	Ordinary	09:39:28 - 20-Aug-26
Buy*	10	9.50p	Ordinary	09:25:15 - 20-Aug-26
Buy*	4,000	9.50p	Ordinary	09:22:11 - 20-Aug-26
Sell*	104,000	9.22p	Ordinary	09:21:18 - 20-Aug-26
Buy*	3,040	9.67p	Ordinary	08:57:58 - 20-Aug-26
Buy*	49	9.70p	SI Trade	08:56:58 - 20-Aug-26
Buy*	10	9.70p	SI Trade	08:56:58 - 20-Aug-26
Buy*	2	9.70p	Ordinary	08:53:04 - 20-Aug-26
Buy*	2	9.70p	Ordinary	08:52:59 - 20-Aug-26
Buy*	2	9.70p	Ordinary	08:52:54 - 20-Aug-26

See more Cavendish Plc trades

Cavendish Plc (CAV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Aug 2026 (Wed)	10.15	10.15	10.15	10.15	1,663,196
18th Aug 2026 (Tue)	10.15	10.20	10.20	10.20	845,976
17th Aug 2026 (Mon)	10.15	10.60	10.60	10.60	731,456
14th Aug 2026 (Fri)	9.875	10.25	9.875	10.15	654,111
13th Aug 2026 (Thu)	9.875	10.15	9.875	9.875	534,847
12th Aug 2026 (Wed)	9.75	10.00	9.75	9.875	922,765
11th Aug 2026 (Tue)	9.75	9.75	9.75	9.75	6,333,854
10th Aug 2026 (Mon)	9.75	9.75	9.75	9.75	1,234,460
7th Aug 2026 (Fri)	10.00	10.00	9.75	9.75	694,854
6th Aug 2026 (Thu)	9.75	10.00	9.75	10.00	454,704
5th Aug 2026 (Wed)	9.50	9.76	9.50	9.75	690,196
4th Aug 2026 (Tue)	9.50	9.50	9.50	9.50	67,808
3rd Aug 2026 (Mon)	9.25	9.50	9.25	9.50	325,281
31st Jul 2026 (Fri)	9.25	9.25	9.25	9.25	753,939
30th Jul 2026 (Thu)	9.25	9.25	9.25	9.25	2,139,843
29th Jul 2026 (Wed)	9.50	9.50	9.25	9.25	960,099
28th Jul 2026 (Tue)	9.75	9.75	9.50	9.50	478,424
27th Jul 2026 (Mon)	9.75	9.90	9.75	9.75	628,085
24th Jul 2026 (Fri)	9.60	9.85	9.60	9.85	868,507
23rd Jul 2026 (Thu)	9.50	9.60	9.50	9.60	89,492
22nd Jul 2026 (Wed)	9.25	9.50	9.25	9.50	962,542
21st Jul 2026 (Tue)	9.25	9.25	9.25	9.25	87,734
20th Jul 2026 (Mon)	9.25	9.25	9.25	9.25	505,743

See more Cavendish Plc price history

Date	Source	Headline
Cavendish Plc (CAV) Regulatory News
18th Aug 2026 2:05 pm	RNS	Results of AGM
17th Aug 2026 7:00 am	RNS	Holding(s) in Company
31st Jul 2026 4:40 pm	RNS	Total Voting Rights
30th Jul 2026 3:44 pm	RNS	Holding(s) in Company
23rd Jul 2026 3:36 pm	RNS	Posting of Annual Report and Notice of AGM
21st Jul 2026 7:00 am	RNS	Total Voting Rights and Directors Dealings
14th Jul 2026 5:23 pm	RNS	Director Dealing
24th Jun 2026 7:00 am	RNS	2026 Full Year Results
10th Apr 2026 3:18 pm	RNS	Directors Dealings
1st Apr 2026 7:00 am	RNS	Full Year Trading Update

See more Cavendish Plc regulatory news

FTSE 100 Latest

Value10,722.58

Change-20.77