Caledonia Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 3,265.00 | 3,290.00 | 3,230.00 | 3,260.00 | 308.39 | 531,060 |
| 2024-03-08 | 3,300.00 | 3,325.00 | 3,260.28 | 3,275.00 | 309.81 | 614,410 |
| 2024-03-07 | 3,335.00 | 3,345.00 | 3,300.00 | 3,320.00 | 314.07 | 265,570 |
| 2024-03-06 | 3,310.00 | 3,334.25 | 3,291.00 | 3,320.00 | 314.07 | 237,670 |
| 2024-03-05 | 3,275.00 | 3,320.00 | 3,270.00 | 3,295.00 | 311.70 | 186,510 |
| 2024-03-04 | 3,305.00 | 3,325.00 | 3,270.61 | 3,275.00 | 309.81 | 218,940 |
| 2024-03-01 | 3,330.00 | 3,362.50 | 3,275.00 | 3,320.00 | 314.07 | 404,490 |
| 2024-02-29 | 3,330.00 | 3,370.00 | 3,315.00 | 3,315.00 | 313.60 | 424,900 |
| 2024-02-28 | 3,385.00 | 3,400.00 | 3,340.00 | 3,365.00 | 318.33 | 325,520 |
| 2024-02-27 | 3,330.00 | 3,385.00 | 3,330.00 | 3,340.00 | 315.96 | 184,470 |
| 2024-02-26 | 3,340.00 | 3,385.00 | 3,330.00 | 3,340.00 | 315.96 | 207,070 |
| 2024-02-23 | 3,340.00 | 3,385.00 | 3,335.00 | 3,335.00 | 315.49 | 179,270 |
| 2024-02-22 | 3,370.00 | 3,380.00 | 3,335.00 | 3,360.00 | 317.85 | 712,300 |
| 2024-02-21 | 3,385.00 | 3,385.00 | 3,335.00 | 3,350.00 | 316.91 | 298,690 |
| 2024-02-20 | 3,400.00 | 3,400.00 | 3,365.00 | 3,380.00 | 319.75 | 1,315,140 |
| 2024-02-19 | 3,375.00 | 3,395.00 | 3,350.00 | 3,360.00 | 317.85 | 213,270 |
| 2024-02-16 | 3,360.00 | 3,390.20 | 3,357.34 | 3,360.00 | 317.85 | 427,460 |
| 2024-02-15 | 3,375.00 | 3,380.00 | 3,350.00 | 3,360.00 | 317.85 | 202,130 |
| 2024-02-14 | 3,360.00 | 3,365.00 | 3,340.00 | 3,355.00 | 317.38 | 283,200 |
| 2024-02-13 | 3,390.00 | 3,400.00 | 3,317.59 | 3,350.00 | 316.91 | 266,520 |
| 2024-02-12 | 3,425.00 | 3,450.00 | 3,325.00 | 3,355.00 | 317.38 | 444,240 |
| 2024-02-09 | 3,380.00 | 3,440.00 | 3,380.00 | 3,395.00 | 321.16 | 243,740 |
| 2024-02-08 | 3,380.00 | 3,431.75 | 3,365.00 | 3,385.00 | 320.22 | 195,690 |
| 2024-02-07 | 3,370.00 | 3,409.80 | 3,365.00 | 3,370.00 | 318.80 | 312,830 |
| 2024-02-06 | 3,385.00 | 3,415.00 | 3,370.00 | 3,385.00 | 320.22 | 279,170 |
| 2024-02-05 | 3,450.00 | 3,455.00 | 3,335.00 | 3,385.00 | 320.22 | 210,450 |
| 2024-02-02 | 3,450.00 | 3,450.00 | 3,380.00 | 3,425.00 | 324.00 | 186,270 |
| 2024-02-01 | 3,425.00 | 3,436.65 | 3,375.00 | 3,405.00 | 322.11 | 162,670 |
| 2024-01-31 | 3,400.00 | 3,430.34 | 3,378.25 | 3,430.00 | 324.48 | 307,360 |
| 2024-01-30 | 3,385.00 | 3,424.67 | 3,360.00 | 3,370.00 | 318.80 | 572,260 |
| 2024-01-29 | 3,370.00 | 3,428.13 | 3,320.00 | 3,395.00 | 321.16 | 272,380 |
| 2024-01-26 | 3,380.00 | 3,399.67 | 3,350.00 | 3,375.00 | 319.27 | 1,735,220 |
| 2024-01-25 | 3,395.00 | 3,421.74 | 3,380.00 | 3,385.00 | 320.22 | 289,420 |
| 2024-01-24 | 3,415.00 | 3,480.00 | 3,390.00 | 3,395.00 | 321.16 | 281,850 |
| 2024-01-23 | 3,415.00 | 3,430.00 | 3,390.00 | 3,390.00 | 320.69 | 357,940 |
| 2024-01-22 | 3,450.00 | 3,481.29 | 3,415.00 | 3,415.00 | 323.06 | 402,370 |
| 2024-01-19 | 3,470.00 | 3,515.00 | 3,435.00 | 3,435.00 | 324.95 | 307,660 |
| 2024-01-18 | 3,485.00 | 3,520.00 | 3,450.00 | 3,450.00 | 326.37 | 261,690 |
| 2024-01-17 | 3,505.00 | 3,545.00 | 3,455.00 | 3,470.00 | 328.26 | 220,520 |
| 2024-01-16 | 3,540.00 | 3,540.00 | 3,505.00 | 3,505.00 | 331.57 | 167,840 |
| 2024-01-15 | 3,510.00 | 3,545.00 | 3,500.00 | 3,535.00 | 334.41 | 503,560 |
| 2024-01-12 | 3,560.00 | 3,560.00 | 3,474.97 | 3,475.00 | 328.73 | 302,580 |
| 2024-01-11 | 3,500.00 | 3,560.00 | 3,500.00 | 3,525.00 | 333.46 | 315,500 |
| 2024-01-10 | 3,535.00 | 3,560.00 | 3,529.97 | 3,530.00 | 333.94 | 217,270 |
| 2024-01-09 | 3,540.00 | 3,560.00 | 3,495.00 | 3,540.00 | 334.88 | 175,970 |
| 2024-01-08 | 3,535.00 | 3,556.88 | 3,507.40 | 3,520.00 | 332.99 | 206,550 |
| 2024-01-05 | 3,525.00 | 3,555.00 | 3,518.18 | 3,535.00 | 334.41 | 209,280 |
| 2024-01-04 | 3,510.00 | 3,541.00 | 3,510.00 | 3,525.00 | 333.46 | 653,440 |
| 2024-01-03 | 3,540.00 | 3,544.30 | 3,503.50 | 3,540.00 | 334.88 | 331,790 |
| 2024-01-02 | 3,590.00 | 3,590.00 | 3,494.97 | 3,495.00 | 330.62 | 250,560 |
| 2023-12-29 | 3,590.00 | 3,590.00 | 3,505.00 | 3,555.00 | 336.30 | 390,040 |
| 2023-12-28 | 3,540.00 | 3,561.64 | 3,503.55 | 3,560.00 | 336.77 | 196,380 |
| 2023-12-27 | 3,495.00 | 3,560.00 | 3,490.00 | 3,550.00 | 335.83 | 228,340 |
| 2023-12-22 | 3,510.00 | 3,574.30 | 3,460.00 | 3,550.00 | 335.83 | 116,690 |
| 2023-12-21 | 3,590.00 | 3,590.00 | 3,520.00 | 3,570.00 | 337.72 | 213,010 |
| 2023-12-20 | 3,530.00 | 3,580.00 | 3,500.00 | 3,580.00 | 338.67 | 327,310 |
| 2023-12-19 | 3,525.00 | 3,545.00 | 3,500.00 | 3,530.00 | 333.94 | 359,880 |
| 2023-12-18 | 3,505.00 | 3,550.00 | 3,492.75 | 3,550.00 | 335.83 | 304,740 |
| 2023-12-15 | 3,515.00 | 3,550.00 | 3,496.73 | 3,545.00 | 335.35 | 632,480 |
| 2023-12-14 | 3,440.00 | 3,550.00 | 3,440.00 | 3,530.00 | 333.94 | 303,180 |
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.