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
2023-03-283,385.003,455.193,330.003,385.00313.75263,340
2023-03-273,380.003,481.353,370.003,370.00312.35192,590
2023-03-243,480.003,480.003,335.003,350.00310.50381,830
2023-03-233,460.003,475.403,406.003,440.00318.84139,160
2023-03-223,405.003,475.003,359.003,430.00317.92253,360
2023-03-213,360.003,450.003,360.003,395.00314.67283,730
2023-03-203,440.003,490.403,380.003,380.00313.28368,200
2023-03-173,460.003,535.923,440.003,440.00318.84423,590
2023-03-163,485.003,520.003,435.003,450.00319.77303,210
2023-03-153,515.003,516.383,390.003,420.00316.99469,440
2023-03-143,445.003,514.703,390.003,500.00324.40385,790
2023-03-133,530.003,560.803,410.003,445.00319.31244,210
2023-03-103,500.003,539.043,466.603,495.00323.94261,110
2023-03-093,530.003,610.003,522.683,570.00330.89312,470
2023-03-083,585.003,600.003,540.003,600.00333.67162,280
2023-03-073,615.003,630.003,550.003,600.00333.67275,630
2023-03-063,560.003,630.003,555.003,585.00332.28271,710
2023-03-033,620.003,620.003,535.003,555.00329.50171,520
2023-03-023,590.003,625.003,575.003,600.00333.67293,480
2023-03-013,590.003,610.003,565.003,595.00333.21421,320
2023-02-283,580.003,620.003,521.203,620.00335.53268,700
2023-02-273,550.003,584.053,514.193,550.00329.04556,690
2023-02-243,540.003,568.363,495.003,510.00325.33126,980
2023-02-233,510.003,570.933,495.803,550.00329.04117,460
2023-02-223,510.003,525.003,493.773,510.00325.33172,880
2023-02-213,600.003,600.003,510.003,535.00327.65171,860
2023-02-203,575.003,650.003,563.003,600.00333.67231,080
2023-02-173,635.003,635.003,566.803,590.00332.75279,710
2023-02-163,640.003,640.003,547.253,625.00335.991,065,790
2023-02-153,555.003,615.003,515.003,580.00331.82247,000
2023-02-143,615.003,615.003,517.423,520.00326.26291,120
2023-02-133,575.003,600.003,554.393,580.00331.82172,880
2023-02-103,625.003,636.003,550.003,585.00332.28941,520
2023-02-093,620.003,630.503,585.003,605.00334.14124,130
2023-02-083,640.003,670.003,590.003,600.00333.67328,390
2023-02-073,655.003,671.433,625.003,625.00335.99262,260
2023-02-063,715.003,720.003,639.923,655.00338.77131,100
2023-02-033,650.003,715.003,630.033,700.00342.94165,620
2023-02-023,600.003,680.003,530.503,680.00341.09266,340
2023-02-013,590.003,615.003,547.053,580.00331.82298,510
2023-01-313,570.003,595.003,534.003,585.00332.2893,750
2023-01-303,530.003,575.003,505.603,575.00331.36154,740
2023-01-273,575.003,585.653,525.003,560.00329.97222,970
2023-01-263,515.003,595.003,495.003,550.00329.04298,580
2023-01-253,555.003,586.373,475.003,515.00325.79254,580
2023-01-243,560.003,600.003,483.943,550.00329.04300,580
2023-01-233,545.003,555.003,463.043,515.00325.79200,480
2023-01-203,495.003,553.483,469.803,495.00323.94142,100
2023-01-193,500.003,553.403,449.923,465.00321.16423,050
2023-01-183,610.003,610.003,535.003,540.00328.11208,430
2023-01-173,545.003,620.003,513.463,570.00330.89327,060
2023-01-163,590.003,618.293,540.003,550.00329.04263,480
2023-01-133,580.003,580.003,547.383,560.00329.97303,010
2023-01-123,520.003,580.003,475.003,570.00330.89354,210
2023-01-113,515.003,600.003,465.003,465.00321.16374,720
2023-01-103,540.003,577.293,490.003,505.00324.87207,090
2023-01-093,560.003,630.003,488.223,545.00328.58423,180
2023-01-063,640.003,640.003,560.003,560.00329.97347,790
2023-01-053,605.003,641.273,588.203,620.00335.53138,280
2023-01-043,650.003,670.003,580.003,635.00336.92265,690
← NewerPage 16 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.