Caledonia Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 381.50 | 382.00 | 374.00 | 381.00 | 381.00 | 498,050 |
| 2026-07-23 | 378.50 | 382.00 | 373.83 | 377.50 | 377.50 | 325,714 |
| 2026-07-22 | 387.00 | 387.00 | 376.00 | 379.00 | 379.00 | 658,970 |
| 2026-07-21 | 377.00 | 386.50 | 374.00 | 380.00 | 380.00 | 566,329 |
| 2026-07-20 | 380.00 | 387.00 | 376.00 | 381.00 | 381.00 | 304,705 |
| 2026-07-17 | 384.00 | 384.00 | 374.50 | 380.50 | 380.50 | 328,370 |
| 2026-07-16 | 382.00 | 384.50 | 377.20 | 382.00 | 382.00 | 73,236 |
| 2026-07-15 | 383.00 | 388.50 | 380.00 | 381.00 | 381.00 | 204,863 |
| 2026-07-14 | 385.00 | 385.00 | 374.50 | 382.00 | 382.00 | 124,074 |
| 2026-07-13 | 373.50 | 385.00 | 373.50 | 382.50 | 382.50 | 180,482 |
| 2026-07-10 | 380.00 | 384.50 | 377.00 | 383.00 | 383.00 | 366,156 |
| 2026-07-09 | 376.50 | 381.00 | 374.00 | 381.00 | 381.00 | 544,400 |
| 2026-07-08 | 376.00 | 384.50 | 367.50 | 381.00 | 381.00 | 370,242 |
| 2026-07-07 | 363.00 | 377.00 | 363.00 | 376.50 | 376.50 | 220,298 |
| 2026-07-06 | 367.50 | 377.00 | 363.50 | 377.00 | 377.00 | 417,827 |
| 2026-07-03 | 374.00 | 377.50 | 369.13 | 377.50 | 377.50 | 531,204 |
| 2026-07-02 | 371.00 | 375.50 | 362.80 | 375.00 | 375.00 | 375,860 |
| 2026-07-01 | 368.50 | 377.50 | 359.50 | 373.00 | 369.00 | 358,312 |
| 2026-06-30 | 362.00 | 369.00 | 358.75 | 368.50 | 364.55 | 284,399 |
| 2026-06-29 | 356.00 | 365.00 | 349.50 | 365.00 | 361.09 | 642,538 |
| 2026-06-26 | 353.00 | 360.00 | 349.50 | 358.00 | 354.16 | 507,450 |
| 2026-06-25 | 355.00 | 359.00 | 351.50 | 356.00 | 352.18 | 515,958 |
| 2026-06-24 | 353.50 | 359.00 | 346.61 | 353.00 | 349.21 | 276,364 |
| 2026-06-23 | 360.50 | 360.50 | 350.00 | 352.00 | 348.23 | 396,210 |
| 2026-06-22 | 354.00 | 362.50 | 351.50 | 357.50 | 353.67 | 382,278 |
| 2026-06-19 | 362.00 | 362.25 | 352.50 | 360.00 | 356.14 | 444,263 |
| 2026-06-18 | 350.50 | 362.00 | 350.50 | 360.00 | 356.14 | 381,891 |
| 2026-06-17 | 358.00 | 362.00 | 350.50 | 356.00 | 352.18 | 464,111 |
| 2026-06-16 | 356.50 | 357.00 | 354.00 | 355.00 | 351.19 | 497,882 |
| 2026-06-15 | 359.00 | 363.50 | 352.00 | 355.00 | 351.19 | 856,198 |
| 2026-06-12 | 354.50 | 359.95 | 348.71 | 355.50 | 351.69 | 283,814 |
| 2026-06-11 | 349.00 | 354.00 | 344.50 | 350.00 | 346.25 | 177,695 |
| 2026-06-10 | 346.00 | 353.50 | 341.00 | 349.00 | 345.26 | 507,058 |
| 2026-06-09 | 354.00 | 356.50 | 346.50 | 349.00 | 345.26 | 671,675 |
| 2026-06-08 | 353.00 | 359.00 | 350.00 | 354.00 | 350.20 | 290,771 |
| 2026-06-05 | 363.50 | 368.00 | 350.13 | 354.50 | 350.70 | 592,055 |
| 2026-06-04 | 361.50 | 368.50 | 357.50 | 365.00 | 361.09 | 554,927 |
| 2026-06-03 | 364.00 | 370.00 | 362.00 | 366.50 | 362.57 | 367,966 |
| 2026-06-02 | 360.00 | 368.50 | 359.00 | 368.00 | 364.05 | 417,333 |
| 2026-06-01 | 369.00 | 369.00 | 359.48 | 364.00 | 360.10 | 293,539 |
| 2026-05-29 | 365.00 | 369.00 | 355.48 | 364.50 | 360.59 | 403,845 |
| 2026-05-28 | 367.50 | 367.50 | 354.84 | 363.50 | 359.60 | 293,748 |
| 2026-05-27 | 358.00 | 370.00 | 358.00 | 367.50 | 363.56 | 359,236 |
| 2026-05-26 | 359.00 | 366.00 | 354.00 | 364.00 | 360.10 | 607,992 |
| 2026-05-22 | 361.00 | 364.56 | 349.00 | 358.00 | 354.16 | 408,229 |
| 2026-05-21 | 360.00 | 366.50 | 354.50 | 359.00 | 355.15 | 670,650 |
| 2026-05-20 | 359.00 | 365.50 | 354.20 | 365.50 | 361.58 | 454,602 |
| 2026-05-19 | 367.00 | 377.00 | 359.00 | 359.00 | 355.15 | 545,382 |
| 2026-05-18 | 369.00 | 377.00 | 366.50 | 371.50 | 367.52 | 407,620 |
| 2026-05-15 | 374.00 | 377.00 | 369.96 | 373.00 | 369.00 | 419,662 |
| 2026-05-14 | 372.50 | 379.55 | 359.00 | 375.00 | 370.98 | 358,677 |
| 2026-05-13 | 366.50 | 372.50 | 360.00 | 371.50 | 367.52 | 314,226 |
| 2026-05-12 | 363.00 | 370.53 | 355.00 | 370.50 | 366.53 | 523,480 |
| 2026-05-11 | 362.50 | 365.00 | 355.00 | 365.00 | 361.09 | 899,579 |
| 2026-05-08 | 358.00 | 364.00 | 355.50 | 363.00 | 359.11 | 396,370 |
| 2026-05-07 | 360.00 | 369.00 | 358.50 | 364.00 | 360.10 | 337,906 |
| 2026-05-06 | 357.00 | 369.00 | 356.50 | 360.00 | 356.14 | 297,074 |
| 2026-05-05 | 356.00 | 361.50 | 355.00 | 361.00 | 357.13 | 484,450 |
| 2026-05-01 | 360.00 | 364.03 | 355.00 | 364.00 | 360.10 | 355,445 |
| 2026-04-30 | 361.50 | 362.50 | 355.50 | 361.00 | 357.13 | 261,673 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.0400 GBP |
| 2025-12-04 | 0.0368 GBP |
| 2025-06-26 | 0.5391 GBP |
| 2024-12-05 | 0.1969 GBP |
| 2024-06-27 | 0.5147 GBP |
| 2023-11-30 | 0.1893 GBP |
| 2023-06-29 | 0.4920 GBP |
| 2022-12-01 | 0.1820 GBP |
| 2022-06-30 | 2.2230 GBP |
| 2021-12-02 | 0.1750 GBP |
| 2021-07-01 | 0.4590 GBP |
| 2020-12-03 | 0.1700 GBP |
| 2020-06-25 | 0.4450 GBP |
| 2019-12-05 | 0.1660 GBP |
| 2019-06-27 | 0.4320 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.