Caledonia Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 369.50 | 376.00 | 363.46 | 367.50 | 363.56 | 398,350 |
| 2026-01-30 | 370.50 | 373.00 | 368.00 | 373.00 | 369.00 | 319,984 |
| 2026-01-29 | 371.00 | 376.00 | 368.00 | 371.00 | 367.02 | 183,987 |
| 2026-01-28 | 369.00 | 376.00 | 368.35 | 370.50 | 366.53 | 327,283 |
| 2026-01-27 | 371.00 | 377.00 | 368.20 | 376.00 | 371.97 | 222,245 |
| 2026-01-26 | 368.00 | 374.00 | 367.65 | 374.00 | 369.99 | 462,914 |
| 2026-01-23 | 370.50 | 374.00 | 365.66 | 374.00 | 369.99 | 237,970 |
| 2026-01-22 | 368.00 | 373.00 | 364.00 | 370.50 | 366.53 | 270,558 |
| 2026-01-21 | 363.50 | 368.00 | 361.00 | 368.00 | 364.05 | 563,638 |
| 2026-01-20 | 370.00 | 373.50 | 362.37 | 363.50 | 359.60 | 416,295 |
| 2026-01-19 | 375.00 | 380.50 | 370.50 | 370.50 | 366.53 | 422,360 |
| 2026-01-16 | 381.00 | 383.50 | 375.00 | 375.00 | 370.98 | 398,000 |
| 2026-01-15 | 378.00 | 387.00 | 378.00 | 378.00 | 373.95 | 250,873 |
| 2026-01-14 | 381.00 | 386.50 | 381.00 | 382.50 | 378.40 | 147,221 |
| 2026-01-13 | 384.00 | 385.91 | 378.50 | 382.50 | 378.40 | 191,590 |
| 2026-01-12 | 382.50 | 387.72 | 376.94 | 384.50 | 380.38 | 328,333 |
| 2026-01-09 | 379.50 | 384.00 | 376.00 | 381.00 | 376.91 | 317,287 |
| 2026-01-08 | 385.50 | 385.50 | 379.50 | 381.00 | 376.91 | 218,750 |
| 2026-01-07 | 381.50 | 384.48 | 379.50 | 381.50 | 377.41 | 338,184 |
| 2026-01-06 | 378.50 | 385.00 | 378.50 | 384.00 | 379.88 | 311,308 |
| 2026-01-05 | 385.00 | 385.00 | 377.25 | 380.50 | 376.42 | 586,189 |
| 2026-01-02 | 377.00 | 385.00 | 377.00 | 380.00 | 375.92 | 160,730 |
| 2025-12-31 | 383.50 | 383.50 | 377.00 | 381.00 | 376.91 | 46,634 |
| 2025-12-30 | 382.00 | 382.00 | 378.00 | 379.00 | 374.94 | 112,741 |
| 2025-12-29 | 380.00 | 382.00 | 377.96 | 380.00 | 375.92 | 176,359 |
| 2025-12-24 | 378.00 | 383.50 | 378.00 | 380.00 | 375.92 | 148,310 |
| 2025-12-23 | 375.50 | 380.88 | 375.50 | 377.50 | 373.45 | 249,959 |
| 2025-12-22 | 382.50 | 383.50 | 376.35 | 379.00 | 374.94 | 351,280 |
| 2025-12-19 | 386.50 | 386.50 | 362.85 | 380.00 | 375.92 | 585,174 |
| 2025-12-18 | 380.50 | 385.50 | 379.50 | 382.50 | 378.40 | 317,744 |
| 2025-12-17 | 383.00 | 384.53 | 380.00 | 384.50 | 380.38 | 258,812 |
| 2025-12-16 | 377.00 | 382.00 | 377.00 | 381.50 | 377.41 | 482,364 |
| 2025-12-15 | 386.00 | 387.00 | 379.00 | 382.50 | 378.40 | 221,112 |
| 2025-12-12 | 385.00 | 390.00 | 381.00 | 384.00 | 379.88 | 200,310 |
| 2025-12-11 | 384.00 | 388.00 | 381.00 | 386.00 | 381.86 | 333,149 |
| 2025-12-10 | 382.00 | 387.50 | 381.59 | 386.00 | 381.86 | 363,729 |
| 2025-12-09 | 378.50 | 382.00 | 378.50 | 381.00 | 376.91 | 235,266 |
| 2025-12-08 | 385.00 | 385.00 | 377.50 | 381.00 | 376.91 | 236,059 |
| 2025-12-05 | 383.50 | 386.50 | 379.00 | 381.00 | 376.91 | 165,803 |
| 2025-12-04 | 380.00 | 387.00 | 378.00 | 382.00 | 377.90 | 221,359 |
| 2025-12-03 | 387.50 | 394.00 | 382.85 | 386.00 | 378.22 | 285,167 |
| 2025-12-02 | 395.00 | 395.00 | 385.00 | 385.00 | 377.24 | 361,575 |
| 2025-12-01 | 387.00 | 394.00 | 384.63 | 386.50 | 378.71 | 174,527 |
| 2025-11-28 | 387.00 | 391.50 | 384.00 | 391.50 | 383.61 | 403,103 |
| 2025-11-27 | 383.50 | 391.03 | 380.50 | 391.00 | 383.12 | 255,693 |
| 2025-11-26 | 382.50 | 383.03 | 375.39 | 383.00 | 375.28 | 222,231 |
| 2025-11-25 | 376.00 | 379.00 | 370.78 | 379.00 | 371.36 | 377,132 |
| 2025-11-24 | 383.00 | 383.00 | 372.00 | 375.00 | 367.44 | 349,079 |
| 2025-11-21 | 376.00 | 378.96 | 373.50 | 375.50 | 367.93 | 258,812 |
| 2025-11-20 | 371.50 | 382.50 | 371.50 | 382.00 | 374.30 | 149,662 |
| 2025-11-19 | 372.50 | 377.50 | 371.50 | 377.00 | 369.40 | 253,941 |
| 2025-11-18 | 376.00 | 380.00 | 373.00 | 376.00 | 368.42 | 359,773 |
| 2025-11-17 | 380.00 | 384.00 | 375.00 | 381.50 | 373.81 | 277,999 |
| 2025-11-14 | 382.00 | 383.50 | 375.91 | 383.00 | 375.28 | 417,315 |
| 2025-11-13 | 382.00 | 386.50 | 382.00 | 384.00 | 376.26 | 192,951 |
| 2025-11-12 | 385.00 | 386.54 | 383.00 | 386.00 | 378.22 | 177,731 |
| 2025-11-11 | 382.00 | 386.50 | 380.67 | 385.00 | 377.24 | 308,830 |
| 2025-11-10 | 381.00 | 383.00 | 379.00 | 382.50 | 374.79 | 418,694 |
| 2025-11-07 | 382.50 | 382.90 | 379.50 | 381.00 | 373.32 | 360,939 |
| 2025-11-06 | 383.50 | 383.50 | 376.46 | 383.00 | 375.28 | 246,998 |
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.