LSE · CAV · stock
Cavendish plc (CAV) stock price history
Every LSE trading session of Cavendish plc from Dec 5, 2018 to Nov 13, 2026: 1,479 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CAV adjusted close, 2018 to 2026
- £0.4587
- All time high, 2021
- £0.1149
- 52 week high, £0.0520 low
- 1,479
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
CAV key facts
- Cavendish plc (CAV) closed at £0.0665 on Nov 13, 2026 on LSE.
- CAV's all time high close is £0.4587, set on Apr 16, 2021; its all time low close is £0.0600 on Nov 11, 2026.
- CAV's 52 week range is £0.0520 to £0.1149.
- CAV returned -36.6% over the year to Nov 13, 2026 and -81.7% over five years.
- Since Dec 5, 2018 CAV returned -76%, -16.5% a year compounded.
- CAV's deepest drawdown was -86.9% from Apr 16, 2021 to Nov 11, 2026.
- DataCedar holds 1,479 daily sessions of CAV history from Dec 5, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CAV price chart, 2018 to 2026
CAV returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | -32.6% |
| 6 months | -24.0% |
| Year to date | -33.8% |
| 1 year | -36.6% |
| 3 years | -8.1% |
| 5 years | -81.7% |
| 10 years | n/a |
| Since Dec 5, 2018 | -76.2% |
| Compound annual growth, 7.9 years | -16.5% |
CAV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.4587 on Apr 16, 2021
- All time low close
- £0.0600 on Nov 11, 2026
- 52 week high
- £0.1149 on Feb 4, 2026
- 52 week low
- £0.0520 on Nov 11, 2026
- Deepest drawdown
- -86.9% from Apr 16, 2021 to Nov 11, 2026, not yet recovered
- Best single session
- +29.6% on Oct 18, 2022
- Worst single session
- -16.2% on Nov 25, 2022
- Volatility, 1 year annualised
- 34.6%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2021, +42%
- Worst calendar year
- 2022, -63%
CAV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Dec 5, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.1024 | £0.1149 | £0.0520 | £0.0665 | -35.1% | 129.7M | 202 |
| 2025 | £0.1009 | £0.1448 | £0.0729 | £0.1024 | +1.6% | 93.2M | 221 |
| 2024 | £0.1198 | £0.1497 | £0.0809 | £0.1009 | -18.5% | 79.5M | 211 |
| 2023 | £0.1260 | £0.1348 | £0.0579 | £0.1238 | +2.5% | 43.1M | 189 |
| 2022 | £0.3262 | £0.3392 | £0.1198 | £0.1208 | -63.0% | 39.6M | 188 |
| 2021 | £0.2343 | £0.4886 | £0.2034 | £0.3262 | +42.2% | 20.4M | 159 |
| 2020 | £0.2373 | £0.2456 | £0.1486 | £0.2294 | -3.3% | 7.1M | 143 |
| 2019 | £0.2815 | £0.2841 | £0.2093 | £0.2373 | -15.7% | 3.3M | 158 |
| 2018 | £0.2791 | £0.2815 | £0.2791 | £0.2815 | n/a | 53.5K | 8 |
CAV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0665 | -2.9% |
| October 2026 | £0.0685 | -20.8% |
| September 2026 | £0.0865 | -6.5% |
| August 2026 | £0.0925 | +0.0% |
| July 2026 | £0.0925 | -1.1% |
| June 2026 | £0.0935 | +6.9% |
| May 2026 | £0.0875 | -1.1% |
| April 2026 | £0.0885 | +1.1% |
| March 2026 | £0.0875 | -14.6% |
| February 2026 | £0.1024 | -2.4% |
| January 2026 | £0.1049 | +2.4% |
| December 2025 | £0.1024 | +7.9% |
About the CAV data
Daily bars. 1,479 sessions from Dec 5, 2018 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 5, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ACAV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
CAV share price history
