Caledonia Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 361.00 | 364.00 | 355.00 | 355.50 | 351.69 | 363,416 |
| 2026-04-28 | 362.00 | 365.00 | 357.00 | 361.50 | 357.62 | 436,903 |
| 2026-04-27 | 365.00 | 365.00 | 357.00 | 363.00 | 359.11 | 379,295 |
| 2026-04-24 | 360.00 | 364.00 | 357.00 | 359.00 | 355.15 | 396,806 |
| 2026-04-23 | 363.50 | 369.00 | 359.00 | 364.50 | 360.59 | 278,528 |
| 2026-04-22 | 373.50 | 373.50 | 361.14 | 367.00 | 363.06 | 519,984 |
| 2026-04-21 | 366.00 | 369.00 | 358.70 | 365.50 | 361.58 | 387,285 |
| 2026-04-20 | 356.50 | 364.00 | 356.50 | 361.50 | 357.62 | 304,628 |
| 2026-04-17 | 361.00 | 366.03 | 355.47 | 365.00 | 361.09 | 551,489 |
| 2026-04-16 | 355.00 | 359.00 | 349.49 | 357.00 | 353.17 | 327,664 |
| 2026-04-15 | 345.00 | 355.00 | 345.00 | 355.00 | 351.19 | 470,780 |
| 2026-04-14 | 340.00 | 354.00 | 339.63 | 354.00 | 350.20 | 540,496 |
| 2026-04-13 | 335.00 | 343.00 | 330.00 | 343.00 | 339.32 | 714,603 |
| 2026-04-10 | 338.00 | 340.00 | 333.50 | 339.00 | 335.36 | 1,353,853 |
| 2026-04-09 | 330.00 | 341.00 | 330.00 | 341.00 | 337.34 | 362,937 |
| 2026-04-08 | 331.00 | 337.00 | 331.00 | 333.50 | 329.92 | 906,360 |
| 2026-04-07 | 331.00 | 334.50 | 323.50 | 326.50 | 323.00 | 716,095 |
| 2026-04-02 | 326.00 | 330.50 | 318.50 | 329.00 | 325.47 | 409,870 |
| 2026-04-01 | 318.00 | 330.50 | 317.00 | 326.00 | 322.50 | 605,166 |
| 2026-03-31 | 315.00 | 324.00 | 312.35 | 321.00 | 317.56 | 704,461 |
| 2026-03-30 | 318.50 | 318.50 | 312.00 | 312.00 | 308.65 | 699,050 |
| 2026-03-27 | 324.00 | 327.75 | 315.50 | 318.50 | 315.08 | 458,505 |
| 2026-03-26 | 327.50 | 328.00 | 324.00 | 324.00 | 320.53 | 243,937 |
| 2026-03-25 | 329.00 | 336.50 | 328.00 | 329.50 | 325.97 | 361,012 |
| 2026-03-24 | 326.00 | 333.00 | 326.00 | 327.00 | 323.49 | 391,014 |
| 2026-03-23 | 328.00 | 338.50 | 323.12 | 328.50 | 324.98 | 495,981 |
| 2026-03-20 | 333.00 | 340.50 | 328.50 | 332.00 | 328.44 | 640,129 |
| 2026-03-19 | 333.00 | 336.00 | 328.00 | 334.00 | 330.42 | 598,828 |
| 2026-03-18 | 340.50 | 341.50 | 332.00 | 334.00 | 330.42 | 523,561 |
| 2026-03-17 | 329.00 | 337.00 | 328.50 | 335.50 | 331.90 | 758,158 |
| 2026-03-16 | 328.50 | 347.27 | 327.95 | 332.00 | 328.44 | 659,307 |
| 2026-03-13 | 332.50 | 335.85 | 327.68 | 334.00 | 330.42 | 705,118 |
| 2026-03-12 | 333.00 | 342.00 | 330.50 | 332.00 | 328.44 | 608,185 |
| 2026-03-11 | 344.00 | 344.00 | 333.00 | 334.00 | 330.42 | 423,456 |
| 2026-03-10 | 335.00 | 341.50 | 333.00 | 337.00 | 333.39 | 488,816 |
| 2026-03-09 | 333.00 | 338.00 | 332.00 | 335.00 | 331.41 | 416,695 |
| 2026-03-06 | 331.50 | 342.50 | 330.87 | 333.00 | 329.43 | 386,108 |
| 2026-03-05 | 338.00 | 343.00 | 334.21 | 334.50 | 330.91 | 755,810 |
| 2026-03-04 | 332.00 | 340.00 | 330.00 | 336.00 | 332.40 | 576,408 |
| 2026-03-03 | 339.00 | 349.50 | 328.53 | 332.00 | 328.44 | 642,274 |
| 2026-03-02 | 343.50 | 349.50 | 338.50 | 340.50 | 336.85 | 440,128 |
| 2026-02-27 | 345.00 | 349.50 | 342.00 | 346.00 | 342.29 | 436,261 |
| 2026-02-26 | 346.50 | 350.00 | 344.50 | 345.00 | 341.30 | 177,618 |
| 2026-02-25 | 342.50 | 348.30 | 340.50 | 347.50 | 343.77 | 314,090 |
| 2026-02-24 | 345.00 | 348.00 | 339.50 | 343.50 | 339.82 | 486,428 |
| 2026-02-23 | 346.50 | 351.40 | 345.00 | 345.50 | 341.79 | 315,524 |
| 2026-02-20 | 351.00 | 355.00 | 348.00 | 350.00 | 346.25 | 223,411 |
| 2026-02-19 | 354.00 | 355.00 | 350.38 | 352.50 | 348.72 | 203,966 |
| 2026-02-18 | 350.00 | 355.28 | 350.00 | 355.00 | 351.19 | 653,520 |
| 2026-02-17 | 350.00 | 355.50 | 343.52 | 355.00 | 351.19 | 688,325 |
| 2026-02-16 | 342.00 | 350.50 | 341.00 | 348.50 | 344.76 | 482,637 |
| 2026-02-13 | 348.00 | 349.50 | 342.00 | 343.00 | 339.32 | 430,851 |
| 2026-02-12 | 348.00 | 349.00 | 345.00 | 346.00 | 342.29 | 584,274 |
| 2026-02-11 | 355.00 | 355.00 | 345.00 | 348.00 | 344.27 | 1,122,718 |
| 2026-02-10 | 354.00 | 357.00 | 345.50 | 352.00 | 348.23 | 1,590,916 |
| 2026-02-09 | 369.00 | 370.00 | 350.41 | 354.00 | 350.20 | 637,694 |
| 2026-02-06 | 364.00 | 364.50 | 357.04 | 359.00 | 355.15 | 434,222 |
| 2026-02-05 | 368.00 | 372.00 | 358.00 | 359.00 | 355.15 | 585,273 |
| 2026-02-04 | 366.50 | 371.00 | 363.00 | 366.00 | 362.08 | 353,782 |
| 2026-02-03 | 364.50 | 372.50 | 358.00 | 364.50 | 360.59 | 616,739 |
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.