Caledonia Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3,585.00 | 3,599.85 | 3,504.54 | 3,515.00 | 337.45 | 297,030 |
| 2024-08-30 | 3,590.00 | 3,645.00 | 3,575.60 | 3,580.00 | 343.69 | 965,520 |
| 2024-08-29 | 3,635.00 | 3,642.81 | 3,540.00 | 3,575.00 | 343.21 | 507,420 |
| 2024-08-28 | 3,655.00 | 3,705.00 | 3,605.00 | 3,650.00 | 350.41 | 220,810 |
| 2024-08-27 | 3,650.00 | 3,725.00 | 3,599.66 | 3,690.00 | 354.25 | 360,600 |
| 2024-08-23 | 3,670.00 | 3,690.00 | 3,642.11 | 3,650.00 | 350.41 | 483,310 |
| 2024-08-22 | 3,670.00 | 3,670.00 | 3,630.12 | 3,655.00 | 350.89 | 142,540 |
| 2024-08-21 | 3,660.00 | 3,685.00 | 3,613.95 | 3,625.00 | 348.01 | 429,580 |
| 2024-08-20 | 3,685.00 | 3,695.00 | 3,606.92 | 3,660.00 | 351.37 | 262,650 |
| 2024-08-19 | 3,705.00 | 3,725.00 | 3,653.15 | 3,660.00 | 351.37 | 191,200 |
| 2024-08-16 | 3,700.00 | 3,730.00 | 3,564.15 | 3,680.00 | 353.29 | 606,900 |
| 2024-08-15 | 3,660.00 | 3,675.00 | 3,578.32 | 3,670.00 | 352.33 | 180,030 |
| 2024-08-14 | 3,595.00 | 3,665.00 | 3,542.62 | 3,665.00 | 351.85 | 239,110 |
| 2024-08-13 | 3,625.00 | 3,625.00 | 3,515.00 | 3,605.00 | 346.09 | 279,670 |
| 2024-08-12 | 3,510.00 | 3,585.52 | 3,504.14 | 3,560.00 | 341.77 | 270,280 |
| 2024-08-09 | 3,550.00 | 3,585.00 | 3,500.00 | 3,560.00 | 341.77 | 863,090 |
| 2024-08-08 | 3,405.00 | 3,565.00 | 3,405.00 | 3,550.00 | 340.81 | 509,740 |
| 2024-08-07 | 3,600.00 | 3,615.00 | 3,510.26 | 3,545.00 | 340.33 | 401,230 |
| 2024-08-06 | 3,440.00 | 3,625.00 | 3,410.00 | 3,600.00 | 345.61 | 500,220 |
| 2024-08-05 | 3,600.00 | 3,600.00 | 3,405.00 | 3,405.00 | 326.89 | 588,360 |
| 2024-08-02 | 3,625.00 | 3,628.05 | 3,530.00 | 3,530.00 | 338.89 | 461,610 |
| 2024-08-01 | 3,660.00 | 3,660.00 | 3,621.81 | 3,650.00 | 350.41 | 575,860 |
| 2024-07-31 | 3,640.00 | 3,671.02 | 3,600.00 | 3,665.00 | 351.85 | 754,910 |
| 2024-07-30 | 3,590.00 | 3,665.00 | 3,590.00 | 3,630.00 | 348.49 | 653,750 |
| 2024-07-29 | 3,595.00 | 3,600.00 | 3,536.45 | 3,600.00 | 345.61 | 670,210 |
| 2024-07-26 | 3,510.00 | 3,597.35 | 3,510.00 | 3,595.00 | 345.13 | 861,260 |
| 2024-07-25 | 3,580.00 | 3,580.00 | 3,525.00 | 3,525.00 | 338.41 | 577,280 |
| 2024-07-24 | 3,535.00 | 3,547.10 | 3,530.00 | 3,535.00 | 339.37 | 164,420 |
| 2024-07-23 | 3,535.00 | 3,541.08 | 3,510.00 | 3,535.00 | 339.37 | 212,870 |
| 2024-07-22 | 3,555.00 | 3,555.00 | 3,520.00 | 3,535.00 | 339.37 | 173,800 |
| 2024-07-19 | 3,570.00 | 3,575.64 | 3,535.00 | 3,550.00 | 340.81 | 370,330 |
| 2024-07-18 | 3,485.00 | 3,580.00 | 3,485.00 | 3,580.00 | 343.69 | 513,460 |
| 2024-07-17 | 3,495.00 | 3,525.00 | 3,495.00 | 3,520.00 | 337.93 | 265,080 |
| 2024-07-16 | 3,525.00 | 3,525.00 | 3,520.00 | 3,525.00 | 338.41 | 256,830 |
| 2024-07-15 | 3,520.00 | 3,560.00 | 3,485.01 | 3,545.00 | 340.33 | 254,210 |
| 2024-07-12 | 3,595.00 | 3,595.00 | 3,528.62 | 3,540.00 | 339.85 | 664,840 |
| 2024-07-11 | 3,495.00 | 3,565.00 | 3,476.48 | 3,565.00 | 342.25 | 329,540 |
| 2024-07-10 | 3,470.00 | 3,525.00 | 3,470.00 | 3,525.00 | 338.41 | 604,730 |
| 2024-07-09 | 3,490.00 | 3,535.00 | 3,490.00 | 3,525.00 | 338.41 | 222,710 |
| 2024-07-08 | 3,480.00 | 3,555.95 | 3,480.00 | 3,540.00 | 339.85 | 323,530 |
| 2024-07-05 | 3,590.00 | 3,660.00 | 3,531.70 | 3,550.00 | 340.81 | 775,150 |
| 2024-07-04 | 3,515.00 | 3,585.00 | 3,440.00 | 3,585.00 | 344.17 | 583,160 |
| 2024-07-03 | 3,495.00 | 3,525.00 | 3,422.95 | 3,520.00 | 337.93 | 320,940 |
| 2024-07-02 | 3,430.00 | 3,480.40 | 3,390.00 | 3,465.00 | 332.65 | 314,810 |
| 2024-07-01 | 3,440.00 | 3,488.75 | 3,399.01 | 3,445.00 | 330.73 | 585,760 |
| 2024-06-28 | 3,470.00 | 3,480.00 | 3,400.00 | 3,475.00 | 333.61 | 744,070 |
| 2024-06-27 | 3,500.00 | 3,500.00 | 3,372.00 | 3,400.00 | 326.41 | 909,380 |
| 2024-06-26 | 3,550.00 | 3,550.00 | 3,455.13 | 3,520.00 | 332.99 | 636,930 |
| 2024-06-25 | 3,530.00 | 3,545.00 | 3,480.00 | 3,505.00 | 331.57 | 529,330 |
| 2024-06-24 | 3,500.00 | 3,530.00 | 3,449.40 | 3,530.00 | 333.94 | 285,490 |
| 2024-06-21 | 3,495.00 | 3,500.00 | 3,445.00 | 3,490.00 | 330.15 | 895,710 |
| 2024-06-20 | 3,480.00 | 3,509.60 | 3,465.95 | 3,500.00 | 331.10 | 451,260 |
| 2024-06-19 | 3,475.00 | 3,520.00 | 3,377.72 | 3,505.00 | 331.57 | 686,000 |
| 2024-06-18 | 3,480.00 | 3,480.00 | 3,359.15 | 3,440.00 | 325.42 | 944,580 |
| 2024-06-17 | 3,330.00 | 3,445.00 | 3,330.00 | 3,410.00 | 322.58 | 333,560 |
| 2024-06-14 | 3,380.00 | 3,414.65 | 3,367.62 | 3,390.00 | 320.69 | 460,810 |
| 2024-06-13 | 3,415.00 | 3,485.00 | 3,370.00 | 3,370.00 | 318.80 | 433,680 |
| 2024-06-12 | 3,440.00 | 3,515.00 | 3,390.00 | 3,390.00 | 320.69 | 304,700 |
| 2024-06-11 | 3,500.00 | 3,565.00 | 3,476.24 | 3,480.00 | 329.21 | 349,510 |
| 2024-06-10 | 3,530.00 | 3,553.19 | 3,470.25 | 3,490.00 | 330.15 | 390,410 |
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.