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
2022-10-063,310.003,333.403,255.553,295.00303.95174,670
2022-10-053,330.003,351.053,265.003,310.00305.33298,810
2022-10-043,185.003,341.503,179.003,325.00306.72309,840
2022-10-033,130.003,175.003,028.753,175.00292.88501,280
2022-09-303,100.003,195.003,030.003,160.00291.50539,360
2022-09-293,085.003,150.003,015.003,055.00281.811,374,700
2022-09-283,280.003,280.003,080.003,130.00288.73838,820
2022-09-273,400.003,400.003,260.003,260.00300.72363,880
2022-09-263,370.003,445.093,290.003,350.00309.02430,620
2022-09-233,400.003,475.003,360.003,385.00312.25466,270
2022-09-223,510.003,510.003,409.903,440.00317.32287,150
2022-09-213,425.003,515.003,384.003,515.00324.24939,860
2022-09-203,480.003,511.973,408.573,440.00317.32153,100
2022-09-163,500.003,522.003,450.003,450.00318.25641,960
2022-09-153,560.003,604.553,505.003,505.00323.32230,350
2022-09-143,625.003,625.003,510.003,525.00325.16212,980
2022-09-133,710.003,735.003,595.003,595.00331.62364,540
2022-09-123,610.003,700.003,565.003,700.00341.31256,410
2022-09-093,570.003,605.003,545.583,605.00332.54195,760
2022-09-083,580.003,585.003,470.003,510.00323.78285,080
2022-09-073,430.003,550.003,430.003,550.00327.47275,940
2022-09-063,430.003,530.003,425.003,515.00324.24390,070
2022-09-053,520.003,560.003,410.003,410.00314.56432,490
2022-09-023,510.003,590.003,509.403,545.00327.01223,630
2022-09-013,535.003,571.253,500.003,500.00322.86509,410
2022-08-313,555.003,595.003,555.003,570.00329.32153,670
2022-08-303,600.003,680.003,547.503,575.00329.78282,430
2022-08-263,585.003,597.583,560.003,565.00328.85232,120
2022-08-253,570.003,625.923,550.003,575.00329.78565,980
2022-08-243,620.003,620.003,534.993,570.00329.32308,850
2022-08-233,600.003,618.663,555.003,560.00328.39387,120
2022-08-223,685.003,732.273,600.003,610.00333.01899,190
2022-08-193,710.003,733.183,650.003,660.00337.62168,670
2022-08-183,700.003,739.993,672.573,720.00343.15148,390
2022-08-173,790.003,800.833,675.003,680.00339.46214,810
2022-08-163,775.003,835.003,755.003,770.00347.76336,030
2022-08-153,840.003,840.003,780.003,785.00349.15292,820
2022-08-123,850.003,855.003,770.003,770.00347.76180,440
2022-08-113,830.003,892.503,761.283,850.00355.14625,430
2022-08-103,830.003,830.003,765.003,820.00352.38254,320
2022-08-093,825.003,830.003,755.003,800.00350.53463,910
2022-08-083,730.003,865.003,730.003,785.00349.151,241,250
2022-08-053,775.003,801.473,725.003,770.00347.76625,430
2022-08-043,655.003,760.003,635.003,760.00346.84323,190
2022-08-033,680.003,720.003,630.003,660.00337.62274,640
2022-08-023,690.003,720.003,680.003,680.00339.46229,670
2022-08-013,730.003,801.703,700.003,720.00343.15281,980
2022-07-293,765.003,805.003,730.003,785.00349.15571,100
2022-07-283,715.003,760.003,675.003,750.00345.92138,290
2022-07-273,660.003,710.003,648.723,695.00340.85365,330
2022-07-263,750.003,764.963,596.253,635.00335.31339,600
2022-07-253,745.003,790.003,705.003,750.00345.92229,370
2022-07-223,730.003,810.003,710.003,750.00345.92383,190
2022-07-213,675.003,770.003,652.933,745.00345.46568,280
2022-07-203,660.003,670.003,600.993,630.00334.85219,640
2022-07-193,535.003,630.003,532.503,615.00333.47197,290
2022-07-183,550.003,640.003,541.253,560.00328.39195,830
2022-07-153,480.003,550.003,447.253,550.00327.47199,570
2022-07-143,475.003,500.003,425.003,440.00317.32191,830
2022-07-133,490.003,525.003,435.003,460.00319.17225,110
← NewerPage 18 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.