Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CLDN.LSE stock page

Caledonia Investments historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-133,470.003,495.003,442.503,455.00326.84263,350
2023-12-123,445.003,470.003,420.003,435.00324.95383,470
2023-12-113,500.003,525.003,448.073,460.00327.31421,210
2023-12-083,535.003,538.563,510.003,510.00332.04329,590
2023-12-073,540.003,550.003,525.003,535.00334.41510,300
2023-12-063,545.003,550.003,490.003,535.00334.41151,470
2023-12-053,530.003,565.003,505.003,530.00333.942,460,010
2023-12-043,580.003,580.003,525.003,530.00333.94193,660
2023-12-013,530.003,569.053,510.003,510.00332.04128,980
2023-11-303,535.003,585.003,525.003,535.00334.41386,670
2023-11-293,560.003,590.803,560.003,560.00334.98224,730
2023-11-283,600.003,600.003,570.003,595.00338.28438,680
2023-11-273,580.003,593.243,565.003,575.00336.39155,740
2023-11-243,580.003,624.613,565.003,590.00337.81473,970
2023-11-233,585.003,600.433,575.003,585.00337.34130,380
2023-11-223,600.003,615.003,566.693,570.00335.92320,410
2023-11-213,605.003,630.003,558.243,575.00336.39436,640
2023-11-203,600.003,640.003,593.233,630.00341.57254,250
2023-11-173,640.003,640.003,579.353,595.00338.28297,630
2023-11-163,600.003,695.003,545.003,590.00337.81546,170
2023-11-153,515.003,700.003,468.003,660.00344.391,551,070
2023-11-143,495.003,515.003,407.163,515.00330.75396,190
2023-11-133,390.003,465.003,315.963,465.00326.04248,740
2023-11-103,360.003,360.003,288.803,335.00313.81133,750
2023-11-093,340.003,360.003,217.333,360.00316.16165,860
2023-11-083,195.003,345.003,195.003,345.00314.75119,940
2023-11-073,280.003,332.003,195.003,195.00300.64177,130
2023-11-063,280.003,320.003,260.003,285.00309.11671,560
2023-11-033,285.003,310.003,189.003,275.00308.17300,140
2023-11-023,150.003,295.003,150.003,295.00310.05324,690
2023-11-013,195.003,227.363,140.003,140.00295.46175,880
2023-10-313,210.003,210.003,135.003,135.00294.99190,040
2023-10-303,180.003,226.153,120.303,160.00297.34222,730
2023-10-273,245.003,245.003,150.003,160.00297.34191,730
2023-10-263,200.003,235.133,170.003,170.00298.29144,190
2023-10-253,230.003,271.553,210.003,225.00303.46293,030
2023-10-243,220.003,255.503,210.503,220.00302.99118,870
2023-10-233,235.003,281.703,210.703,235.00304.40130,890
2023-10-203,280.003,290.003,217.103,220.00302.99179,330
2023-10-193,225.003,269.853,190.543,220.00302.99132,760
2023-10-183,225.003,262.143,196.913,225.00303.46230,740
2023-10-173,240.003,260.003,210.003,260.00306.75262,600
2023-10-163,200.003,240.003,180.003,215.00302.52231,080
2023-10-133,300.003,310.153,185.003,190.00300.17302,690
2023-10-123,370.003,370.003,235.003,240.00304.87198,860
2023-10-113,300.003,328.203,250.003,275.00308.17196,380
2023-10-103,325.003,360.003,242.263,340.00314.28144,580
2023-10-093,290.003,344.393,250.003,255.00306.28510,240
2023-10-063,270.003,347.123,270.003,295.00310.05291,320
2023-10-053,300.003,337.443,230.003,230.00303.93120,950
2023-10-043,300.003,354.603,240.003,260.00306.75135,450
2023-10-033,320.003,415.203,295.003,300.00310.52116,190
2023-10-023,400.003,435.003,325.003,345.00314.75114,880
2023-09-293,335.003,380.003,330.003,360.00316.16324,870
2023-09-283,345.003,389.503,319.923,340.00314.28114,200
2023-09-273,365.003,391.693,325.003,325.00312.87633,980
2023-09-263,420.003,540.003,370.003,375.00317.57603,260
2023-09-253,545.003,545.003,410.003,410.00320.87112,230
2023-09-223,475.003,506.693,435.003,435.00323.22313,090
2023-09-213,470.003,510.003,440.043,490.00328.40225,630
← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-020.0400 GBP
2025-12-040.0368 GBP
2025-06-260.5391 GBP
2024-12-050.1969 GBP
2024-06-270.5147 GBP
2023-11-300.1893 GBP
2023-06-290.4920 GBP
2022-12-010.1820 GBP
2022-06-302.2230 GBP
2021-12-020.1750 GBP
2021-07-010.4590 GBP
2020-12-030.1700 GBP
2020-06-250.4450 GBP
2019-12-050.1660 GBP
2019-06-270.4320 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.