Caledonia Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3,500.00 | 3,564.48 | 3,491.59 | 3,525.00 | 333.46 | 296,110 |
| 2024-06-06 | 3,565.00 | 3,565.00 | 3,515.00 | 3,515.00 | 332.52 | 597,560 |
| 2024-06-05 | 3,500.00 | 3,550.00 | 3,451.25 | 3,550.00 | 335.83 | 334,970 |
| 2024-06-04 | 3,530.00 | 3,564.00 | 3,519.67 | 3,540.00 | 334.88 | 551,670 |
| 2024-06-03 | 3,505.00 | 3,590.00 | 3,505.00 | 3,545.00 | 335.35 | 494,400 |
| 2024-05-31 | 3,445.00 | 3,580.00 | 3,445.00 | 3,540.00 | 334.88 | 773,490 |
| 2024-05-30 | 3,330.00 | 3,524.85 | 3,330.00 | 3,505.00 | 331.57 | 729,850 |
| 2024-05-29 | 3,390.00 | 3,424.25 | 3,340.00 | 3,350.00 | 316.91 | 515,460 |
| 2024-05-28 | 3,410.00 | 3,435.00 | 3,390.00 | 3,390.00 | 320.69 | 499,630 |
| 2024-05-24 | 3,440.00 | 3,460.00 | 3,409.21 | 3,410.00 | 322.58 | 258,930 |
| 2024-05-23 | 3,445.00 | 3,484.98 | 3,400.00 | 3,400.00 | 321.64 | 337,920 |
| 2024-05-22 | 3,485.00 | 3,509.96 | 3,465.00 | 3,465.00 | 327.79 | 255,890 |
| 2024-05-21 | 3,485.00 | 3,540.00 | 3,483.85 | 3,490.00 | 330.15 | 734,720 |
| 2024-05-20 | 3,420.00 | 3,500.00 | 3,420.00 | 3,490.00 | 330.15 | 262,520 |
| 2024-05-17 | 3,425.00 | 3,500.00 | 3,420.00 | 3,460.00 | 327.31 | 375,180 |
| 2024-05-16 | 3,475.00 | 3,500.00 | 3,445.00 | 3,485.00 | 329.68 | 370,050 |
| 2024-05-15 | 3,500.00 | 3,500.00 | 3,425.00 | 3,465.00 | 327.79 | 1,637,770 |
| 2024-05-14 | 3,580.00 | 3,580.00 | 3,440.20 | 3,460.00 | 327.31 | 665,380 |
| 2024-05-13 | 3,500.00 | 3,540.70 | 3,495.00 | 3,495.00 | 330.62 | 224,780 |
| 2024-05-10 | 3,575.00 | 3,575.00 | 3,510.00 | 3,510.00 | 332.04 | 307,980 |
| 2024-05-09 | 3,570.00 | 3,590.00 | 3,560.00 | 3,570.00 | 337.72 | 182,700 |
| 2024-05-08 | 3,570.00 | 3,595.00 | 3,565.00 | 3,565.00 | 337.25 | 145,180 |
| 2024-05-07 | 3,555.00 | 3,600.00 | 3,540.00 | 3,595.00 | 340.08 | 350,830 |
| 2024-05-03 | 3,525.00 | 3,560.00 | 3,509.60 | 3,555.00 | 336.30 | 203,060 |
| 2024-05-02 | 3,520.00 | 3,555.00 | 3,500.64 | 3,555.00 | 336.30 | 272,360 |
| 2024-05-01 | 3,560.00 | 3,582.45 | 3,530.00 | 3,535.00 | 334.41 | 279,710 |
| 2024-04-30 | 3,535.00 | 3,605.00 | 3,520.00 | 3,560.00 | 336.77 | 623,960 |
| 2024-04-29 | 3,520.00 | 3,570.00 | 3,520.00 | 3,560.00 | 336.77 | 1,327,170 |
| 2024-04-26 | 3,555.00 | 3,557.60 | 3,535.00 | 3,550.00 | 335.83 | 1,979,310 |
| 2024-04-25 | 3,560.00 | 3,570.00 | 3,532.09 | 3,545.00 | 335.35 | 326,190 |
| 2024-04-24 | 3,520.00 | 3,570.50 | 3,510.92 | 3,535.00 | 334.41 | 431,540 |
| 2024-04-23 | 3,565.00 | 3,570.00 | 3,501.57 | 3,525.00 | 333.46 | 650,910 |
| 2024-04-22 | 3,485.00 | 3,505.00 | 3,448.80 | 3,495.00 | 330.62 | 352,150 |
| 2024-04-19 | 3,460.00 | 3,477.00 | 3,449.97 | 3,450.00 | 326.37 | 765,900 |
| 2024-04-18 | 3,480.00 | 3,487.50 | 3,465.00 | 3,470.00 | 328.26 | 262,740 |
| 2024-04-17 | 3,490.00 | 3,490.00 | 3,461.05 | 3,465.00 | 327.79 | 394,040 |
| 2024-04-16 | 3,370.00 | 3,470.00 | 3,370.00 | 3,465.00 | 327.79 | 299,600 |
| 2024-04-15 | 3,450.00 | 3,475.00 | 3,435.00 | 3,460.00 | 327.31 | 193,630 |
| 2024-04-12 | 3,440.00 | 3,445.00 | 3,347.35 | 3,430.00 | 324.48 | 596,920 |
| 2024-04-11 | 3,400.00 | 3,435.00 | 3,396.43 | 3,405.00 | 322.11 | 198,270 |
| 2024-04-10 | 3,370.00 | 3,403.28 | 3,358.35 | 3,400.00 | 321.64 | 421,340 |
| 2024-04-09 | 3,355.00 | 3,400.00 | 3,355.00 | 3,370.00 | 318.80 | 382,590 |
| 2024-04-08 | 3,300.00 | 3,393.75 | 3,299.98 | 3,365.00 | 318.33 | 624,050 |
| 2024-04-05 | 3,295.00 | 3,300.00 | 3,245.00 | 3,260.00 | 308.39 | 1,223,440 |
| 2024-04-04 | 3,270.00 | 3,308.15 | 3,260.00 | 3,290.00 | 311.23 | 638,060 |
| 2024-04-03 | 3,280.00 | 3,301.51 | 3,274.67 | 3,290.00 | 311.23 | 469,260 |
| 2024-04-02 | 3,330.00 | 3,330.00 | 3,265.18 | 3,300.00 | 312.18 | 751,480 |
| 2024-03-28 | 3,300.00 | 3,315.00 | 3,263.67 | 3,280.00 | 310.29 | 1,246,340 |
| 2024-03-27 | 3,260.00 | 3,300.00 | 3,260.00 | 3,285.00 | 310.76 | 321,240 |
| 2024-03-26 | 3,260.00 | 3,290.00 | 3,260.00 | 3,285.00 | 310.76 | 573,060 |
| 2024-03-25 | 3,240.00 | 3,270.00 | 3,204.94 | 3,270.00 | 309.34 | 1,096,510 |
| 2024-03-22 | 3,210.00 | 3,250.00 | 3,206.50 | 3,250.00 | 307.45 | 4,231,120 |
| 2024-03-21 | 3,205.00 | 3,250.00 | 3,200.00 | 3,210.00 | 303.66 | 552,210 |
| 2024-03-20 | 3,230.00 | 3,265.00 | 3,200.00 | 3,210.00 | 303.66 | 604,980 |
| 2024-03-19 | 3,255.00 | 3,279.94 | 3,230.00 | 3,230.00 | 305.56 | 633,070 |
| 2024-03-18 | 3,265.00 | 3,275.00 | 3,236.30 | 3,250.00 | 307.45 | 1,246,340 |
| 2024-03-15 | 3,270.00 | 3,282.51 | 3,250.00 | 3,275.00 | 309.81 | 510,320 |
| 2024-03-14 | 3,295.00 | 3,310.98 | 3,260.00 | 3,275.00 | 309.81 | 244,570 |
| 2024-03-13 | 3,275.00 | 3,287.10 | 3,233.47 | 3,275.00 | 309.81 | 1,180,240 |
| 2024-03-12 | 3,280.00 | 3,284.59 | 3,219.57 | 3,225.00 | 305.08 | 469,340 |
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.