See inside every stock. Pro
WatchlistPro
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%WTI98.07▼ 5.39%
← CLDN.LSE stock page

Caledonia Investments historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-133,660.003,660.003,634.613,660.00317.76842,180
2022-04-123,655.003,670.003,624.003,655.00317.331,062,390
2022-04-113,670.003,700.003,630.003,635.00315.591,316,860
2022-04-083,660.003,687.803,634.603,670.00318.63676,020
2022-04-073,600.003,681.503,590.003,615.00313.861,486,460
2022-04-063,550.003,555.003,450.003,515.00305.17527,050
2022-04-053,600.003,600.003,523.003,545.00307.781,657,500
2022-04-043,580.003,595.003,515.003,590.00311.691,075,970
2022-04-013,545.003,564.803,517.133,560.00309.08263,730
2022-03-313,600.003,630.003,500.003,540.00307.34326,820
2022-03-303,565.003,605.003,514.753,585.00311.25319,920
2022-03-293,535.003,620.003,510.003,590.00311.69304,840
2022-03-283,580.003,641.253,535.003,535.00306.91208,120
2022-03-253,555.003,595.003,510.753,550.00308.21203,090
2022-03-243,580.003,593.353,495.003,585.00311.25236,190
2022-03-233,585.003,612.953,555.003,585.00311.25279,510
2022-03-223,595.003,605.003,582.503,585.00311.25272,840
2022-03-213,540.003,639.943,540.003,580.00310.82878,460
2022-03-183,640.003,680.503,560.003,560.00309.08810,570
2022-03-173,790.003,790.003,650.003,650.00316.89564,280
2022-03-163,720.003,780.003,702.553,780.00328.18838,730
2022-03-153,605.003,683.983,605.003,675.00319.07280,030
2022-03-143,565.003,670.003,527.503,655.00317.33285,230
2022-03-113,455.003,625.003,417.503,510.00304.74244,650
2022-03-103,380.003,440.003,370.003,390.00294.32306,080
2022-03-093,310.003,425.003,262.043,425.00297.36250,390
2022-03-083,255.003,315.003,230.003,230.00280.43303,050
2022-03-073,270.003,300.003,150.033,250.00282.17583,650
2022-03-043,355.003,400.003,202.303,240.00281.30520,110
2022-03-033,510.003,512.483,340.003,395.00294.761,015,540
2022-03-023,450.003,505.003,450.003,500.00303.87304,540
2022-03-013,500.003,503.803,456.053,460.00300.40302,460
2022-02-283,495.003,510.003,452.703,480.00302.14281,220
2022-02-253,460.003,540.003,430.003,495.00303.44379,340
2022-02-243,370.003,439.843,346.203,420.00296.93661,830
2022-02-233,475.003,525.003,440.003,450.00299.53446,600
2022-02-223,510.003,535.003,453.953,480.00302.14366,890
2022-02-213,630.003,666.823,550.003,550.00308.21353,730
2022-02-183,660.003,690.003,650.003,660.00317.76615,520
2022-02-173,650.003,688.983,648.753,665.00318.20332,940
2022-02-163,620.003,655.003,620.003,655.00317.33262,040
2022-02-153,620.003,630.003,591.503,610.00313.42446,880
2022-02-143,610.003,637.503,590.003,600.00312.55265,650
2022-02-113,650.003,680.003,643.693,680.00319.50320,000
2022-02-103,630.003,699.013,630.003,685.00319.93317,100
2022-02-093,665.003,700.003,630.553,655.00317.33244,240
2022-02-083,625.003,640.003,600.003,640.00316.03723,180
2022-02-073,560.003,645.003,553.783,625.00314.72410,240
2022-02-043,635.003,655.003,540.003,560.00309.081,393,720
2022-02-033,650.003,665.003,620.003,620.00314.29481,630
2022-02-023,730.003,767.253,627.823,665.00318.202,054,300
2022-02-013,695.003,780.003,691.273,745.00325.14267,040
2022-01-313,685.003,685.003,645.263,660.00317.76348,740
2022-01-283,680.003,680.003,620.003,620.00314.29579,280
2022-01-273,620.003,660.003,620.003,660.00317.76134,700
2022-01-263,645.003,675.003,626.273,645.00316.46361,350
2022-01-253,650.003,695.003,625.003,630.00315.16689,370
2022-01-243,710.003,740.003,550.003,650.00316.89845,910
2022-01-213,820.003,848.173,690.183,700.00321.24321,280
2022-01-203,850.003,875.003,825.003,835.00332.96190,380
← NewerPage 20 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.