Caledonia Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 381.50 | 384.00 | 377.50 | 383.50 | 375.77 | 212,623 |
| 2025-11-04 | 378.00 | 381.50 | 376.00 | 381.50 | 373.81 | 426,064 |
| 2025-11-03 | 382.00 | 385.25 | 376.50 | 382.00 | 374.30 | 540,534 |
| 2025-10-31 | 379.00 | 385.00 | 378.50 | 381.00 | 373.32 | 532,758 |
| 2025-10-30 | 384.50 | 387.00 | 381.50 | 382.00 | 374.30 | 352,181 |
| 2025-10-29 | 382.00 | 387.00 | 378.00 | 384.50 | 376.75 | 299,625 |
| 2025-10-28 | 387.00 | 387.00 | 382.50 | 385.00 | 377.24 | 241,212 |
| 2025-10-27 | 380.00 | 387.00 | 380.00 | 385.00 | 377.24 | 474,935 |
| 2025-10-24 | 385.00 | 385.00 | 379.50 | 384.50 | 376.75 | 287,675 |
| 2025-10-23 | 379.50 | 385.00 | 379.50 | 385.00 | 377.24 | 374,344 |
| 2025-10-22 | 381.00 | 384.00 | 379.14 | 382.00 | 374.30 | 321,684 |
| 2025-10-21 | 377.00 | 382.00 | 377.00 | 380.50 | 372.83 | 455,432 |
| 2025-10-20 | 378.00 | 381.30 | 376.12 | 380.50 | 372.83 | 471,282 |
| 2025-10-17 | 376.50 | 378.00 | 372.56 | 378.00 | 370.38 | 384,014 |
| 2025-10-16 | 375.50 | 383.00 | 375.50 | 381.50 | 373.81 | 419,893 |
| 2025-10-15 | 383.50 | 383.50 | 375.50 | 379.50 | 371.85 | 356,492 |
| 2025-10-14 | 375.00 | 382.00 | 375.00 | 379.00 | 371.36 | 451,724 |
| 2025-10-13 | 378.00 | 382.50 | 376.00 | 379.50 | 371.85 | 399,982 |
| 2025-10-10 | 378.50 | 382.00 | 376.00 | 378.00 | 370.38 | 361,238 |
| 2025-10-09 | 380.50 | 383.00 | 375.58 | 379.00 | 371.36 | 341,158 |
| 2025-10-08 | 383.00 | 383.00 | 380.53 | 382.00 | 374.30 | 322,128 |
| 2025-10-07 | 378.50 | 383.00 | 371.00 | 383.00 | 375.28 | 613,911 |
| 2025-10-06 | 378.00 | 381.00 | 372.00 | 372.00 | 364.50 | 398,025 |
| 2025-10-03 | 381.00 | 381.00 | 375.88 | 378.00 | 370.38 | 164,108 |
| 2025-10-02 | 380.00 | 381.00 | 375.50 | 375.50 | 367.93 | 283,148 |
| 2025-10-01 | 373.00 | 379.50 | 373.00 | 379.50 | 371.85 | 334,699 |
| 2025-09-30 | 377.50 | 379.00 | 375.00 | 378.50 | 370.87 | 452,418 |
| 2025-09-29 | 375.50 | 377.00 | 372.75 | 376.50 | 368.91 | 248,435 |
| 2025-09-26 | 377.50 | 377.50 | 371.00 | 373.00 | 365.48 | 284,612 |
| 2025-09-25 | 377.50 | 377.50 | 370.00 | 371.50 | 364.01 | 218,624 |
| 2025-09-24 | 377.00 | 380.00 | 370.00 | 371.50 | 364.01 | 246,747 |
| 2025-09-23 | 371.00 | 379.50 | 371.00 | 372.00 | 364.50 | 314,262 |
| 2025-09-22 | 381.00 | 385.50 | 371.75 | 373.00 | 365.48 | 280,330 |
| 2025-09-19 | 381.00 | 381.00 | 372.00 | 372.00 | 364.50 | 447,413 |
| 2025-09-18 | 377.00 | 380.00 | 375.00 | 377.00 | 369.40 | 172,781 |
| 2025-09-17 | 374.50 | 380.00 | 374.00 | 377.00 | 369.40 | 387,185 |
| 2025-09-16 | 372.00 | 380.00 | 372.00 | 373.00 | 365.48 | 178,790 |
| 2025-09-15 | 381.00 | 381.00 | 372.50 | 376.50 | 368.91 | 211,085 |
| 2025-09-12 | 372.50 | 381.00 | 372.00 | 375.00 | 367.44 | 245,692 |
| 2025-09-11 | 381.00 | 381.00 | 373.00 | 376.50 | 368.91 | 215,590 |
| 2025-09-10 | 379.00 | 380.50 | 371.61 | 375.00 | 367.44 | 261,950 |
| 2025-09-09 | 373.50 | 381.00 | 370.00 | 372.00 | 364.50 | 252,879 |
| 2025-09-08 | 384.50 | 387.00 | 373.37 | 374.00 | 366.46 | 234,239 |
| 2025-09-05 | 379.00 | 388.00 | 379.00 | 383.00 | 375.28 | 472,886 |
| 2025-09-04 | 381.00 | 386.00 | 373.00 | 380.00 | 372.34 | 409,113 |
| 2025-09-03 | 368.00 | 379.00 | 361.00 | 379.00 | 371.36 | 452,912 |
| 2025-09-02 | 364.00 | 368.00 | 356.00 | 366.00 | 358.62 | 732,836 |
| 2025-09-01 | 373.00 | 373.00 | 362.94 | 364.00 | 356.66 | 408,296 |
| 2025-08-29 | 370.00 | 376.00 | 366.00 | 366.00 | 358.62 | 277,262 |
| 2025-08-28 | 375.00 | 376.00 | 368.62 | 370.00 | 362.54 | 220,533 |
| 2025-08-27 | 374.00 | 377.00 | 363.60 | 370.00 | 362.54 | 774,545 |
| 2025-08-26 | 379.00 | 388.00 | 374.00 | 374.00 | 366.46 | 399,627 |
| 2025-08-22 | 380.00 | 389.00 | 380.00 | 380.00 | 372.34 | 162,943 |
| 2025-08-21 | 390.00 | 391.00 | 380.00 | 380.00 | 372.34 | 156,372 |
| 2025-08-20 | 378.00 | 390.00 | 377.00 | 389.00 | 381.16 | 229,336 |
| 2025-08-19 | 387.00 | 387.00 | 378.39 | 383.00 | 375.28 | 185,236 |
| 2025-08-18 | 392.00 | 392.00 | 376.00 | 376.00 | 368.42 | 329,414 |
| 2025-08-15 | 387.00 | 390.00 | 381.00 | 384.00 | 376.26 | 172,449 |
| 2025-08-14 | 380.00 | 387.00 | 376.03 | 385.00 | 377.24 | 827,215 |
| 2025-08-13 | 379.00 | 380.00 | 375.00 | 379.00 | 371.36 | 281,620 |
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.