Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← CLDN.LSE stock page

Caledonia Investments historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-133,490.003,525.003,435.003,460.00319.17225,110
2022-07-123,375.003,520.003,375.003,500.00322.86183,310
2022-07-113,390.003,460.083,345.003,450.00318.25182,120
2022-07-083,440.003,489.603,400.003,455.00318.71406,050
2022-07-073,460.003,520.003,420.003,440.00317.32302,820
2022-07-063,340.003,482.273,340.003,450.00318.25202,930
2022-07-053,550.003,550.003,400.003,400.00313.63381,270
2022-07-043,525.003,600.003,500.003,520.00324.70262,820
2022-07-013,470.003,690.003,465.003,535.00326.09355,880
2022-06-303,700.003,730.003,360.003,465.00319.63456,290
2022-06-293,740.003,815.003,733.753,780.00328.18307,960
2022-06-283,795.003,835.003,741.123,775.00327.751,498,440
2022-06-273,780.003,799.243,728.253,775.00327.75617,310
2022-06-243,590.003,730.003,590.003,700.00321.24309,530
2022-06-233,620.003,650.003,584.753,625.00314.72440,030
2022-06-223,645.003,674.843,550.003,600.00312.55222,100
2022-06-213,745.003,790.003,635.003,635.00315.59371,900
2022-06-203,705.003,785.003,655.003,710.00322.10329,980
2022-06-173,740.003,820.003,650.003,650.00316.89403,020
2022-06-163,750.003,782.503,600.003,625.00314.72686,500
2022-06-153,570.003,770.003,570.003,770.00327.31408,520
2022-06-143,590.003,865.003,528.933,590.00311.691,005,520
2022-06-133,610.003,655.003,580.003,580.00310.82290,350
2022-06-103,720.003,780.003,687.503,695.00320.80256,210
2022-06-093,715.003,820.003,683.003,760.00326.44249,780
2022-06-083,725.003,850.003,725.003,805.00330.35372,000
2022-06-073,790.003,827.453,715.003,735.00324.27388,940
2022-06-063,870.003,932.503,815.003,830.00332.52303,020
2022-06-013,855.003,885.003,770.003,800.00329.92400,840
2022-05-313,820.003,915.663,771.663,875.00336.43543,190
2022-05-303,810.003,855.003,755.003,825.00332.09326,150
2022-05-273,735.003,905.003,725.003,725.00323.41312,400
2022-05-263,625.003,735.003,599.003,725.00323.41425,890
2022-05-253,560.003,654.983,560.003,635.00315.59135,200
2022-05-243,650.003,710.003,585.003,585.00311.25177,290
2022-05-233,665.003,687.743,625.003,685.00319.93181,070
2022-05-203,690.003,745.003,580.003,580.00310.82192,390
2022-05-193,700.003,710.003,546.823,620.00314.29231,030
2022-05-183,760.003,779.803,695.003,715.00322.54297,750
2022-05-173,760.003,790.003,698.003,715.00322.54135,000
2022-05-163,720.003,773.753,706.093,720.00322.97223,630
2022-05-133,640.003,715.003,621.163,715.00322.54189,250
2022-05-123,630.003,665.003,555.003,645.00316.46224,930
2022-05-113,590.003,690.003,568.933,675.00319.07328,300
2022-05-103,610.003,630.003,550.003,550.00308.21115,700
2022-05-093,530.003,570.003,463.143,550.00308.21393,970
2022-05-063,620.003,635.003,540.003,580.00310.82593,330
2022-05-053,730.003,740.003,620.003,640.00316.03659,160
2022-05-043,715.003,729.413,635.003,640.00316.03216,550
2022-05-033,715.003,746.753,695.003,695.00320.804,098,840
2022-04-293,670.003,738.903,670.003,710.00322.10428,320
2022-04-283,715.003,729.003,670.003,680.00319.50204,380
2022-04-273,650.003,707.233,630.003,675.00319.07424,760
2022-04-263,735.003,750.003,660.003,680.00319.50244,060
2022-04-253,660.003,710.003,645.003,675.00319.07488,960
2022-04-223,775.003,805.003,700.003,715.00322.54503,550
2022-04-213,800.003,876.003,800.003,810.00330.79394,770
2022-04-203,675.003,820.003,650.003,820.00331.65563,310
2022-04-193,685.003,685.003,625.003,660.00317.765,810,910
2022-04-143,685.003,685.003,632.933,655.00317.33839,380
← NewerPage 19 of 22 · 1,263 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.