Caledonia Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 388.00 | 389.40 | 382.00 | 384.00 | 384.00 | 290,054 |
| 2026-10-16 | 383.50 | 390.50 | 383.50 | 387.00 | 387.00 | 855,038 |
| 2026-10-15 | 390.50 | 390.50 | 383.50 | 386.50 | 386.50 | 421,784 |
| 2026-10-14 | 386.50 | 390.50 | 384.00 | 388.00 | 388.00 | 461,093 |
| 2026-10-13 | 385.00 | 390.00 | 380.00 | 387.50 | 387.50 | 171,566 |
| 2026-10-12 | 387.00 | 387.50 | 381.37 | 385.50 | 385.50 | 335,721 |
| 2026-10-09 | 388.00 | 388.00 | 382.02 | 386.00 | 386.00 | 321,387 |
| 2026-10-08 | 384.00 | 386.00 | 380.17 | 382.00 | 382.00 | 316,393 |
| 2026-10-07 | 386.50 | 386.50 | 381.00 | 386.00 | 386.00 | 281,654 |
| 2026-10-06 | 384.50 | 390.00 | 381.48 | 388.50 | 388.50 | 328,694 |
| 2026-10-05 | 378.50 | 385.00 | 378.00 | 385.00 | 385.00 | 282,482 |
| 2026-10-02 | 377.50 | 385.00 | 376.00 | 385.00 | 385.00 | 330,477 |
| 2026-10-01 | 384.50 | 384.50 | 375.50 | 379.50 | 379.50 | 282,108 |
| 2026-09-30 | 376.50 | 383.50 | 376.50 | 382.50 | 382.50 | 405,282 |
| 2026-09-29 | 381.50 | 384.50 | 377.50 | 377.50 | 377.50 | 142,379 |
| 2026-09-28 | 378.00 | 385.00 | 376.00 | 378.50 | 378.50 | 297,328 |
| 2026-09-25 | 380.00 | 387.50 | 378.00 | 380.50 | 380.50 | 302,719 |
| 2026-09-24 | 384.50 | 386.50 | 378.35 | 379.00 | 379.00 | 206,843 |
| 2026-09-23 | 386.50 | 386.50 | 378.72 | 383.00 | 383.00 | 459,331 |
| 2026-09-22 | 384.50 | 388.00 | 379.37 | 386.00 | 386.00 | 181,130 |
| 2026-09-21 | 384.00 | 384.00 | 376.00 | 383.50 | 383.50 | 389,759 |
| 2026-09-18 | 375.00 | 383.50 | 375.00 | 379.50 | 379.50 | 608,032 |
| 2026-09-17 | 379.00 | 387.00 | 377.50 | 381.50 | 381.50 | 568,437 |
| 2026-09-16 | 379.00 | 382.00 | 375.50 | 378.00 | 378.00 | 568,781 |
| 2026-09-15 | 386.50 | 386.50 | 375.00 | 378.00 | 378.00 | 374,177 |
| 2026-09-14 | 378.00 | 385.00 | 378.00 | 381.00 | 381.00 | 341,995 |
| 2026-09-11 | 379.50 | 386.00 | 378.00 | 386.00 | 386.00 | 184,340 |
| 2026-09-10 | 389.00 | 389.00 | 380.25 | 385.00 | 385.00 | 300,182 |
| 2026-09-09 | 387.50 | 391.00 | 383.50 | 386.00 | 386.00 | 268,729 |
| 2026-09-08 | 390.50 | 393.00 | 386.00 | 389.00 | 389.00 | 149,326 |
| 2026-09-07 | 395.00 | 395.35 | 386.50 | 393.00 | 393.00 | 335,100 |
| 2026-09-04 | 392.00 | 395.00 | 387.00 | 395.00 | 395.00 | 418,930 |
| 2026-09-03 | 394.50 | 394.50 | 387.50 | 391.00 | 391.00 | 238,920 |
| 2026-09-02 | 395.00 | 399.00 | 387.50 | 391.00 | 391.00 | 322,216 |
| 2026-09-01 | 396.00 | 398.67 | 393.50 | 394.00 | 394.00 | 266,091 |
| 2026-08-28 | 399.00 | 399.00 | 393.50 | 397.00 | 397.00 | 95,083 |
| 2026-08-27 | 394.00 | 399.00 | 393.00 | 397.00 | 397.00 | 150,088 |
| 2026-08-26 | 391.00 | 397.50 | 388.68 | 395.00 | 395.00 | 523,830 |
| 2026-08-25 | 386.50 | 392.00 | 383.00 | 391.00 | 391.00 | 173,641 |
| 2026-08-24 | 383.00 | 386.50 | 377.00 | 386.50 | 386.50 | 388,637 |
| 2026-08-21 | 384.00 | 386.00 | 377.00 | 386.00 | 386.00 | 321,025 |
| 2026-08-20 | 386.00 | 386.00 | 378.24 | 381.00 | 381.00 | 262,523 |
| 2026-08-19 | 386.00 | 391.00 | 382.00 | 384.50 | 384.50 | 407,047 |
| 2026-08-18 | 393.00 | 399.00 | 387.00 | 390.00 | 390.00 | 262,585 |
| 2026-08-17 | 401.00 | 402.00 | 391.00 | 394.00 | 394.00 | 393,342 |
| 2026-08-14 | 396.00 | 398.00 | 395.00 | 396.50 | 396.50 | 165,521 |
| 2026-08-13 | 402.00 | 402.00 | 395.00 | 397.00 | 397.00 | 156,610 |
| 2026-08-12 | 398.00 | 401.50 | 393.50 | 395.00 | 395.00 | 635,219 |
| 2026-08-11 | 392.50 | 400.03 | 389.00 | 400.00 | 400.00 | 351,554 |
| 2026-08-10 | 388.00 | 393.00 | 387.00 | 393.00 | 393.00 | 442,165 |
| 2026-08-07 | 385.00 | 390.40 | 382.00 | 386.00 | 386.00 | 195,075 |
| 2026-08-06 | 392.00 | 392.00 | 384.50 | 388.00 | 388.00 | 202,574 |
| 2026-08-05 | 383.00 | 391.00 | 383.00 | 386.50 | 386.50 | 301,993 |
| 2026-08-04 | 391.50 | 391.50 | 381.04 | 386.00 | 386.00 | 217,861 |
| 2026-08-03 | 386.00 | 391.53 | 386.00 | 388.00 | 388.00 | 256,453 |
| 2026-07-31 | 385.50 | 390.20 | 383.96 | 388.00 | 388.00 | 211,368 |
| 2026-07-30 | 388.00 | 390.00 | 383.50 | 384.50 | 384.50 | 133,070 |
| 2026-07-29 | 378.50 | 390.00 | 378.50 | 385.00 | 385.00 | 337,528 |
| 2026-07-28 | 377.00 | 385.50 | 376.50 | 385.50 | 385.50 | 154,776 |
| 2026-07-27 | 380.00 | 386.87 | 376.00 | 384.00 | 384.00 | 726,484 |
Page 1 of 22 · 1,265 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.0400 GBP |
| 2025-12-04 | 0.0368 GBP |
| 2025-06-26 | 0.5391 GBP |
| 2024-12-05 | 0.1969 GBP |
| 2024-06-27 | 0.5147 GBP |
| 2023-11-30 | 0.1893 GBP |
| 2023-06-29 | 0.4920 GBP |
| 2022-12-01 | 0.1820 GBP |
| 2022-06-30 | 2.2230 GBP |
| 2021-12-02 | 0.1750 GBP |
| 2021-07-01 | 0.4590 GBP |
| 2020-12-03 | 0.1700 GBP |
| 2020-06-25 | 0.4450 GBP |
| 2019-12-05 | 0.1660 GBP |
| 2019-06-27 | 0.4320 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.