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
2023-01-033,580.003,650.003,580.003,610.00334.60324,930
2022-12-303,620.003,640.673,580.003,610.00334.6053,310
2022-12-293,575.003,650.003,575.003,630.00336.45121,690
2022-12-283,640.003,642.723,581.913,605.00334.14152,850
2022-12-233,565.003,600.003,565.003,575.00331.3656,940
2022-12-223,600.003,625.253,565.003,580.00331.82140,740
2022-12-213,575.003,647.443,575.003,590.00332.75134,000
2022-12-203,640.003,652.213,564.343,595.00333.21451,750
2022-12-193,515.003,660.003,510.003,625.00335.99235,320
2022-12-163,625.003,625.003,520.003,525.00326.72691,060
2022-12-153,580.003,677.923,553.063,565.00330.43368,640
2022-12-143,700.003,700.003,592.213,610.00334.60225,370
2022-12-133,655.003,705.003,596.023,675.00340.62370,630
2022-12-123,665.003,665.003,580.003,620.00335.53158,560
2022-12-093,665.003,715.003,625.003,650.00338.31218,770
2022-12-083,665.003,780.003,660.003,670.00340.16199,960
2022-12-073,770.003,825.003,686.993,705.00343.41355,290
2022-12-063,860.003,860.003,760.003,760.00348.502,216,960
2022-12-053,850.003,890.003,830.003,850.00356.84244,240
2022-12-023,920.003,955.003,845.003,845.00356.38234,930
2022-12-013,865.003,970.003,845.003,970.00367.97260,290
2022-11-303,900.003,917.803,820.003,820.00352.38311,750
2022-11-293,930.003,959.053,858.753,910.00360.68241,990
2022-11-284,050.004,050.003,739.173,870.00356.99736,180
2022-11-253,975.004,045.003,950.004,045.00373.131,161,760
2022-11-244,050.004,050.003,965.003,970.00366.21214,910
2022-11-234,000.004,055.003,982.504,025.00371.29730,370
2022-11-223,995.004,050.053,960.004,015.00370.37340,510
2022-11-213,925.004,065.003,880.004,055.00374.05425,080
2022-11-183,920.003,925.003,876.003,925.00362.06254,250
2022-11-173,905.003,930.003,866.003,920.00361.60205,850
2022-11-163,855.003,920.003,855.003,920.00361.60185,410
2022-11-153,835.003,930.003,834.683,900.00359.76168,290
2022-11-143,840.003,905.003,765.003,890.00358.83863,530
2022-11-113,845.003,936.003,813.263,925.00362.06724,610
2022-11-103,665.003,850.003,634.523,835.00353.76409,950
2022-11-093,645.003,694.803,605.003,685.00339.92301,870
2022-11-083,620.003,715.003,620.003,700.00341.311,361,790
2022-11-073,605.003,695.003,570.003,660.00337.62325,350
2022-11-043,610.003,645.003,560.003,600.00332.08542,280
2022-11-033,470.003,555.003,383.983,555.00327.93202,230
2022-11-023,445.003,490.003,425.003,475.00320.55242,430
2022-11-013,375.003,496.063,370.003,465.00319.63293,830
2022-10-313,300.003,400.003,290.003,385.00312.25462,080
2022-10-283,255.003,355.003,220.003,305.00304.87233,330
2022-10-273,350.003,365.003,265.003,320.00306.25346,950
2022-10-263,300.003,445.003,300.003,410.00314.56206,530
2022-10-253,235.003,380.003,207.503,335.00307.64246,600
2022-10-243,200.003,285.003,200.003,250.00299.80336,430
2022-10-213,145.003,205.003,090.003,195.00294.72660,210
2022-10-203,140.003,245.003,110.003,210.00296.11501,760
2022-10-193,305.003,305.003,121.603,185.00293.80821,400
2022-10-183,270.003,300.003,185.003,250.00299.80383,750
2022-10-173,110.003,290.003,110.003,240.00298.87411,990
2022-10-143,140.003,245.003,125.753,155.00291.03363,400
2022-10-133,170.003,240.003,050.003,145.00290.11486,470
2022-10-123,150.003,218.703,100.003,145.00290.11545,430
2022-10-113,200.003,315.003,170.003,205.00295.65246,940
2022-10-103,265.003,298.753,225.003,285.00303.03342,050
2022-10-073,265.003,355.003,230.003,290.00303.49256,910
← NewerPage 17 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.