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
2023-06-273,225.003,235.003,175.003,190.00295.67230,360
2023-06-263,210.003,275.003,110.003,150.00291.96286,160
2023-06-233,205.003,270.523,172.503,205.00297.06237,540
2023-06-223,285.003,285.003,205.003,230.00299.38441,960
2023-06-213,265.003,318.863,265.003,270.00303.09146,560
2023-06-203,325.003,341.243,220.003,275.00303.55446,310
2023-06-193,315.003,380.003,290.003,305.00306.33162,340
2023-06-163,380.003,416.883,290.003,290.00304.94568,820
2023-06-153,475.003,475.003,380.003,380.00313.28325,110
2023-06-143,410.003,450.003,410.003,450.00319.77407,370
2023-06-133,430.003,430.003,380.003,410.00316.06273,850
2023-06-123,430.003,452.353,410.003,430.00317.92223,350
2023-06-093,470.003,488.633,420.003,440.00318.84210,130
2023-06-083,485.003,515.003,396.003,465.00321.16156,330
2023-06-073,500.003,500.003,380.933,495.00323.94172,960
2023-06-063,440.003,505.003,403.123,500.00324.40335,480
2023-06-053,515.003,545.003,480.003,500.00324.40241,990
2023-06-023,445.003,510.003,410.503,500.00324.40275,990
2023-06-013,385.003,465.003,365.003,430.00317.92276,750
2023-05-313,370.003,407.203,350.003,360.00311.43478,010
2023-05-303,405.003,440.003,351.533,400.00315.14419,770
2023-05-263,485.003,485.003,365.003,430.00317.92213,040
2023-05-253,475.003,525.003,420.373,450.00319.77166,360
2023-05-243,550.003,550.283,450.003,490.00323.48191,490
2023-05-233,600.003,600.003,511.253,530.00327.18177,830
2023-05-223,560.003,585.203,488.503,525.00326.72171,720
2023-05-193,540.003,570.003,514.093,570.00330.89189,940
2023-05-183,550.003,576.403,500.003,535.00327.65100,600
2023-05-173,535.003,635.003,518.313,550.00329.0487,940
2023-05-163,600.003,622.003,530.373,550.00329.04231,140
2023-05-153,605.003,628.603,525.003,580.00331.82151,940
2023-05-123,630.003,645.003,520.003,520.00326.26149,630
2023-05-113,515.003,620.003,503.403,605.00334.14243,740
2023-05-103,590.003,635.003,505.003,515.00325.79194,840
2023-05-093,565.003,625.003,550.003,615.00335.06229,070
2023-05-053,635.003,670.003,600.003,630.00336.4594,710
2023-05-043,575.003,645.003,550.003,580.00331.82115,340
2023-05-033,620.003,655.003,572.703,615.00335.06170,810
2023-05-023,600.003,600.003,495.003,555.00329.50270,890
2023-04-283,675.003,675.003,499.803,590.00332.75237,790
2023-04-273,600.003,675.003,568.603,605.00334.14296,730
2023-04-263,600.003,635.003,520.003,605.00334.14200,870
2023-04-253,610.003,641.193,560.003,640.00337.38235,090
2023-04-243,580.003,635.003,574.203,625.00335.99252,970
2023-04-213,585.003,665.003,465.003,630.00336.45386,430
2023-04-203,565.003,605.493,495.003,550.00329.04151,800
2023-04-193,585.003,600.003,500.003,565.00330.43161,990
2023-04-183,545.003,581.233,485.003,515.00325.79219,840
2023-04-173,565.003,649.023,507.193,545.00328.58265,730
2023-04-143,520.003,600.003,468.753,555.00329.50257,200
2023-04-133,515.003,556.253,440.003,490.00323.48147,010
2023-04-123,470.003,570.003,437.863,530.00327.18539,070
2023-04-113,495.003,515.003,418.753,470.00321.62538,960
2023-04-063,335.003,490.003,318.753,490.00323.48557,450
2023-04-053,360.003,395.003,335.003,365.00311.89423,940
2023-04-043,300.003,370.003,300.003,320.00307.72280,300
2023-04-033,430.003,440.003,300.003,360.00311.43399,700
2023-03-313,400.003,420.003,350.003,390.00314.21338,260
2023-03-303,365.003,470.003,341.553,405.00315.60428,270
2023-03-293,365.003,440.003,310.003,315.00307.26335,430
← NewerPage 15 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.