Stock listing
LSE:CFX Colefax Group PLC Share Price
Follow Colefax Group PLC into a list and get an email when it puts out news.
Share price · LSE:CFX
1,370.00p GBX (pence) +15.00 (+1.1%)
Close on Oct 30, 2026
- Day range
- 1,320.00p – 1,385.80p GBX (pence)Oct 30, 2026
- Volume
- 2,358 sharesOct 30, 2026
- Market cap
- £68.48M GBPAt the close on Oct 30, 2026 · price × 5.00M shares outstanding
- 52-week range
- 904.27p – 1,515.80p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- £30,331 GBPMedian day 1,325 shares · 5 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:CFX · GBX (pence), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,370.00p | +15.00 | +1.1% | 1,355.00p | 1,385.80p | 1,320.00p | 2,358 | |
| 1,355.00p | 0.00 | 0.0% | 1,355.00p | 1,385.80p | 1,355.00p | 15 | |
| 1,355.00p | +5.00 | +0.4% | 1,355.00p | 1,355.00p | 1,355.00p | 1,602 | |
| 1,350.00p | 0.00 | 0.0% | 1,350.00p | 1,350.00p | 1,350.00p | 75 | |
| 1,350.00p | 0.00 | 0.0% | 1,350.00p | 1,350.00p | 1,340.00p | 11,008 | |
| 1,350.00p | 0.00 | 0.0% | 1,350.00p | 1,378.00p | 1,323.60p | 1,427 | |
| 1,350.00p | 0.00 | 0.0% | 1,350.00p | 1,350.00p | 1,329.00p | 50 | |
| 1,350.00p | +5.00 | +0.4% | 1,350.00p | 1,380.00p | 1,350.00p | 485 | |
| 1,345.00p | 0.00 | 0.0% | 1,345.00p | 1,375.80p | 1,345.00p | 1,453 | |
| 1,345.00p | 0.00 | 0.0% | 1,345.00p | 1,345.00p | 1,345.00p | 0 | |
| 1,345.00p | 0.00 | 0.0% | 1,345.00p | 1,345.00p | 1,345.00p | 0 | |
| 1,345.00p | +10.00 | +0.7% | 1,335.00p | 1,380.00p | 1,322.00p | 6,933 | |
| 1,335.00p | -20.00 | -1.5% | 1,355.00p | 1,390.00p | 1,320.00p | 3,043 | |
| 1,355.00p | 0.00 | 0.0% | 1,355.00p | 1,385.80p | 1,355.00p | 530 | |
| 1,355.00p | 0.00 | 0.0% | 1,355.00p | 1,390.00p | 1,340.00p | 49 | |
| 1,355.00p | 0.00 | 0.0% | 1,355.00p | 1,390.00p | 1,355.00p | 1,254 | |
| 1,355.00p | +10.00 | +0.7% | 1,345.00p | 1,390.00p | 1,310.00p | 219 | |
| 1,345.00p | 0.00 | 0.0% | 1,345.00p | 1,380.00p | 1,310.00p | 2,488 | |
| 1,345.00p | +10.00 | +0.7% | 1,330.00p | 1,380.00p | 1,322.00p | 1,278 | |
| 1,335.00p | 0.00 | 0.0% | 1,335.00p | 1,340.00p | 1,335.00p | 1,100 | |
| 1,335.00p | -5.00 | -0.4% | 1,340.00p | 1,350.00p | 1,335.00p | 2,958 | |
| 1,340.00p | 0.00 | 0.0% | 1,340.00p | 1,350.00p | 1,330.00p | 688 | |
| 1,340.00p | +10.00 | +0.8% | 1,330.00p | 1,343.00p | 1,320.00p | 1,765 | |
| 1,330.00p | +5.00 | +0.4% | 1,325.00p | 1,350.00p | 1,310.00p | 1,680 | |
| 1,325.00p | 0.00 | 0.0% | 1,325.00p | 1,349.00p | 1,322.00p | 501 | |
| 1,325.00p | -25.00 | -1.9% | 1,325.00p | 1,350.00p | 1,300.00p | 2,465 | |
| 1,350.00p | -15.00 | -1.1% | 1,320.00p | 1,350.00p | 1,303.00p | 8,246 | |
| 1,365.00p | -5.00 | -0.4% | 1,370.00p | 1,388.00p | 1,350.00p | 963 | |
| 1,370.00p | +10.00 | +0.7% | 1,370.00p | 1,390.00p | 1,370.00p | 1,606 | |
| 1,360.00p | +10.00 | +0.7% | 1,350.00p | 1,370.00p | 1,350.00p | 4,971 | |
| 1,350.00p | 0.00 | 0.0% | 1,350.00p | 1,360.00p | 1,340.00p | 202 | |
| 1,350.00p | +25.00 | +1.9% | 1,325.00p | 1,360.00p | 1,315.00p | 5,594 | |
| 1,325.00p | -5.00 | -0.4% | 1,330.00p | 1,347.00p | 1,311.00p | 4,661 | |
| 1,330.00p | -10.00 | -0.7% | 1,340.00p | 1,350.00p | 1,322.00p | 3,314 | |
| 1,340.00p | -35.00 | -2.5% | 1,375.00p | 1,388.00p | 1,330.00p | 2,860 | |
| 1,375.00p | 0.00 | 0.0% | 1,375.00p | 1,375.00p | 1,375.00p | 0 | |
| 1,375.00p | 0.00 | 0.0% | 1,375.00p | 1,400.00p | 1,350.00p | 3,453 | |
| 1,375.00p | -10.00 | -0.7% | 1,385.00p | 1,400.00p | 1,330.00p | 8,548 | |
| 1,385.00p | -25.00 | -1.8% | 1,410.00p | 1,420.00p | 1,370.00p | 1,151 | |
| 1,410.00p | 0.00 | 0.0% | 1,410.00p | 1,420.00p | 1,400.00p | 79 | |
| 1,410.00p | 0.00 | 0.0% | 1,410.00p | 1,420.00p | 1,400.00p | 2,541 | |
| 1,410.00p | 0.00 | 0.0% | 1,410.00p | 1,420.00p | 1,405.55p | 1,992 | |
| 1,410.00p | -30.00 | -2.1% | 1,440.00p | 1,470.00p | 1,400.00p | 2,977 | |
| 1,440.00p | 0.00 | 0.0% | 1,440.00p | 1,440.00p | 1,440.00p | 0 | |
| 1,440.00p | 0.00 | 0.0% | 1,440.00p | 1,480.00p | 1,412.00p | 2,647 | |
| 1,440.00p | 0.00 | 0.0% | 1,440.00p | 1,460.00p | 1,400.00p | 2,746 | |
| 1,440.00p | 0.00 | 0.0% | 1,440.00p | 1,453.00p | 1,406.00p | 1,635 | |
| 1,440.00p | 0.00 | 0.0% | 1,440.00p | 1,440.00p | 1,415.00p | 267 | |
| 1,440.00p | 0.00 | 0.0% | 1,440.00p | 1,440.00p | 1,440.00p | 0 | |
| 1,440.00p | 0.00 | 0.0% | 1,440.00p | 1,454.40p | 1,400.00p | 1,371 | |
| 1,440.00p | 0.00 | 0.0% | 1,440.00p | 1,480.00p | 1,440.00p | 406 | |
| 1,440.00p | 0.00 | 0.0% | 1,440.00p | 1,480.00p | 1,415.00p | 1,022 | |
| 1,440.00p | -10.00 | -0.7% | 1,450.00p | 1,480.00p | 1,400.00p | 3,154 | |
| 1,450.00p | 0.00 | 0.0% | 1,450.00p | 1,460.00p | 1,448.00p | 146 | |
| 1,450.00p | 0.00 | 0.0% | 1,450.00p | 1,450.00p | 1,420.00p | 317 | |
| 1,450.00p | 0.00 | 0.0% | 1,450.00p | 1,450.00p | 1,420.00p | 2,681 | |
| 1,450.00p | -5.00 | -0.3% | 1,455.00p | 1,480.00p | 1,420.00p | 674 | |
| 1,455.00p | 0.00 | 0.0% | 1,455.00p | 1,480.00p | 1,430.00p | 944 | |
| 1,455.00p | 0.00 | 0.0% | 1,455.00p | 1,480.00p | 1,430.00p | 2,461 | |
| 1,455.00p | 0.00 | 0.0% | 1,455.00p | 1,466.00p | 1,430.00p | 518 | |
| 1,455.00p | -10.00 | -0.7% | 1,465.00p | 1,480.00p | 1,431.00p | 508 | |
| 1,465.00p | -15.00 | -1.0% | 1,480.00p | 1,500.00p | 1,450.00p | 4,395 | |
| 1,480.00p | 0.00 | 0.0% | 1,480.00p | 1,500.00p | 1,471.00p | 720 | |
| 1,480.00p | 0.00 | 0.0% | 1,480.00p | 1,500.00p | 1,465.00p | 461 | |
| 1,480.00p | +35.00 | +2.4% | 1,485.00p | 1,515.80p | 1,462.00p | 17,290 | |
| 1,445.00p | +10.00 | +0.7% | 1,435.00p | 1,450.00p | 1,420.00p | 1,257 |
- Ticker
- LSE:CFX
- Asset type
- Stock
- Exchange
- LSE
- Currency
- GBX
What changed lately
Latest news release · Oct 28, 2026
Holding(s) in Company
Latest news
Holding(s) in Company
Oct 28, 2026
Closed 1,355.00p (0.0%) on Oct 29, 2026
Director/PDMR Shareholding
Oct 28, 2026
Closed 1,355.00p (0.0%) on Oct 29, 2026
Result of Tender Offer
Oct 23, 2026
Closed 1,350.00p (0.0%) on Oct 23, 2026
Re: Tender Offer - Updated Timetable
Oct 22, 2026
Closed 1,350.00p (0.0%) on Oct 22, 2026
Tender Offer and Posting of Circular
Oct 7, 2026
Closed 1,345.00p (0.0%) on Oct 7, 2026
Notice of GM and Posting of Annual Report
Aug 5, 2026
Closed 1,455.00p (-0.7%) on Aug 6, 2026
Result of Share Buyback and TVR
Jun 2, 2026
Closed 1,360.00p (+2.3%) on Jun 2, 2026
Share Buyback Launch
May 28, 2026
Closed 1,320.00p (-1.1%) on May 28, 2026
Full Year Trading Update
May 8, 2026
Closed 1,330.00p (+8.1%) on May 8, 2026
TR-1 Notification
Feb 10, 2026
Closed 1,135.00p (-1.3%) on Feb 10, 2026
Colefax Group PLC on 6ix
- News releases
- 17 in the last 12 months · 98 in all · newest Oct 28, 2026 · oldest 1999
Log in to ask 6ix AI your own questions about Colefax Group PLC.