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
2023-09-203,520.003,522.193,468.023,480.00327.45224,310
2023-09-193,480.003,493.593,460.003,470.00326.5191,500
2023-09-183,495.003,528.293,480.003,480.00327.45184,950
2023-09-153,495.003,565.713,495.003,500.00329.34424,020
2023-09-143,485.003,580.003,460.283,580.00336.86342,380
2023-09-133,475.003,503.303,468.323,480.00327.45129,780
2023-09-123,495.003,500.373,460.003,465.00326.04165,970
2023-09-113,485.003,506.343,460.003,470.00326.51813,820
2023-09-083,510.003,510.003,463.003,505.00329.81176,900
2023-09-073,440.003,510.003,421.043,510.00330.28142,570
2023-09-063,430.003,485.003,426.553,480.00327.45192,940
2023-09-053,400.003,520.003,400.003,445.00324.16450,090
2023-09-043,370.003,400.003,284.853,385.00318.52196,380
2023-09-013,315.003,353.403,299.453,300.00310.52283,340
2023-08-313,305.003,384.703,300.003,325.00312.87273,280
2023-08-303,305.003,371.953,302.013,320.00312.40359,760
2023-08-293,355.003,432.953,305.003,305.00310.99290,970
2023-08-253,395.003,420.003,369.073,390.00318.99144,010
2023-08-243,445.003,460.003,380.003,380.00318.05120,250
2023-08-233,360.003,435.003,310.663,425.00322.2885,630
2023-08-223,315.003,370.003,228.643,320.00312.40227,300
2023-08-213,390.003,452.433,230.003,235.00304.40298,300
2023-08-183,470.003,472.353,400.003,410.00320.87227,980
2023-08-173,470.003,505.723,450.003,465.00326.04104,030
2023-08-163,465.003,520.003,454.503,480.00327.45629,860
2023-08-153,470.003,480.003,428.903,470.00326.51131,910
2023-08-143,475.003,487.163,419.693,440.00323.69132,100
2023-08-113,430.003,465.503,414.523,450.00324.63122,650
2023-08-103,425.003,485.003,410.003,440.00323.69117,930
2023-08-093,430.003,475.003,405.003,475.00326.98106,830
2023-08-083,430.003,480.863,400.663,430.00322.75254,960
2023-08-073,425.003,483.003,380.003,450.00324.63647,800
2023-08-043,395.003,424.153,352.583,410.00320.87482,850
2023-08-033,400.003,421.373,340.003,380.00318.05339,230
2023-08-023,390.003,414.993,373.253,395.00319.46292,730
2023-08-013,415.003,425.003,391.503,405.00320.40188,270
2023-07-313,395.003,415.003,365.003,405.00320.40271,340
2023-07-283,375.003,394.003,375.003,375.00317.57133,070
2023-07-273,395.003,400.003,371.293,400.00319.93152,030
2023-07-263,375.003,390.003,360.003,365.00316.63194,330
2023-07-253,330.003,378.803,325.003,365.00316.63162,200
2023-07-243,325.003,345.003,315.003,345.00314.75159,420
2023-07-213,380.003,415.003,335.003,335.00313.81155,140
2023-07-203,365.003,420.003,345.643,405.00320.40380,110
2023-07-193,305.003,385.003,300.003,385.00318.52294,130
2023-07-183,275.003,315.003,275.003,275.00308.17170,260
2023-07-173,305.003,360.003,260.003,260.00306.75210,250
2023-07-143,275.003,355.003,270.003,330.00313.34186,550
2023-07-133,145.003,320.003,145.003,290.00309.58233,390
2023-07-123,165.003,192.903,135.003,135.00294.99249,000
2023-07-113,155.003,205.003,123.323,135.00294.99217,160
2023-07-103,180.003,202.923,110.003,110.00292.64317,200
2023-07-073,225.003,245.353,201.183,205.00301.58198,720
2023-07-063,220.003,291.883,185.003,185.00299.70384,090
2023-07-053,220.003,260.003,220.003,240.00304.87314,170
2023-07-043,225.003,240.003,225.003,225.00303.46199,110
2023-07-033,240.003,302.523,220.003,245.00305.34266,490
2023-06-303,240.003,285.153,195.003,250.00305.81214,920
2023-06-293,250.003,304.893,195.003,210.00302.05142,390
2023-06-283,250.003,315.003,205.003,285.00304.48247,430
← NewerPage 14 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.