Caledonia Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 379.00 | 380.00 | 375.00 | 379.00 | 371.36 | 281,620 |
| 2025-08-12 | 374.00 | 380.00 | 374.00 | 374.00 | 366.46 | 264,644 |
| 2025-08-11 | 375.00 | 379.00 | 370.00 | 376.00 | 368.42 | 375,195 |
| 2025-08-08 | 371.00 | 374.00 | 367.00 | 374.00 | 366.46 | 279,421 |
| 2025-08-07 | 366.00 | 370.00 | 362.20 | 370.00 | 362.54 | 315,961 |
| 2025-08-06 | 364.00 | 366.00 | 361.00 | 366.00 | 358.62 | 827,361 |
| 2025-08-05 | 366.00 | 366.00 | 361.00 | 366.00 | 358.62 | 331,869 |
| 2025-08-04 | 355.00 | 365.00 | 351.00 | 364.00 | 356.66 | 638,662 |
| 2025-08-01 | 360.00 | 360.00 | 355.00 | 357.00 | 349.80 | 304,162 |
| 2025-07-31 | 352.00 | 361.00 | 352.00 | 360.00 | 352.74 | 563,086 |
| 2025-07-30 | 354.00 | 359.78 | 351.00 | 354.00 | 346.87 | 314,418 |
| 2025-07-29 | 364.00 | 365.95 | 352.00 | 357.00 | 349.80 | 561,883 |
| 2025-07-28 | 364.50 | 365.90 | 358.90 | 358.90 | 351.67 | 444,016 |
| 2025-07-25 | 363.00 | 368.00 | 358.00 | 363.00 | 355.68 | 424,045 |
| 2025-07-24 | 3,630.00 | 3,670.00 | 3,580.00 | 3,625.00 | 355.19 | 575,310 |
| 2025-07-23 | 3,610.00 | 3,620.00 | 3,580.00 | 3,605.00 | 353.23 | 229,540 |
| 2025-07-22 | 3,610.00 | 3,635.00 | 3,578.90 | 3,600.00 | 352.74 | 558,420 |
| 2025-07-21 | 3,605.00 | 3,630.00 | 3,578.03 | 3,600.00 | 352.74 | 235,960 |
| 2025-07-18 | 3,600.00 | 3,626.61 | 3,583.80 | 3,590.00 | 351.76 | 545,750 |
| 2025-07-17 | 3,590.00 | 3,620.00 | 3,570.69 | 3,580.00 | 350.78 | 209,430 |
| 2025-07-16 | 3,610.00 | 3,655.00 | 3,555.00 | 3,560.00 | 348.82 | 421,310 |
| 2025-07-15 | 3,660.00 | 3,670.00 | 3,605.00 | 3,605.00 | 353.23 | 365,010 |
| 2025-07-14 | 3,625.00 | 3,660.00 | 3,600.00 | 3,645.00 | 357.15 | 180,250 |
| 2025-07-11 | 3,575.00 | 3,630.00 | 3,555.00 | 3,630.00 | 355.68 | 369,320 |
| 2025-07-10 | 3,585.00 | 3,600.00 | 3,575.00 | 3,585.00 | 351.27 | 246,590 |
| 2025-07-09 | 3,575.00 | 3,619.00 | 3,570.00 | 3,570.00 | 349.80 | 333,740 |
| 2025-07-08 | 3,630.00 | 3,680.00 | 3,575.00 | 3,575.00 | 350.29 | 394,580 |
| 2025-07-07 | 3,655.00 | 3,680.00 | 3,620.00 | 3,620.00 | 354.70 | 269,580 |
| 2025-07-04 | 3,640.00 | 3,679.50 | 3,615.00 | 3,615.00 | 354.21 | 130,380 |
| 2025-07-03 | 3,675.00 | 3,705.00 | 3,640.00 | 3,640.00 | 356.66 | 190,740 |
| 2025-07-02 | 3,715.00 | 3,726.25 | 3,650.00 | 3,650.00 | 357.64 | 311,020 |
| 2025-07-01 | 3,700.00 | 3,715.00 | 3,663.29 | 3,710.00 | 363.52 | 197,520 |
| 2025-06-30 | 3,655.00 | 3,710.00 | 3,655.00 | 3,690.00 | 361.56 | 166,980 |
| 2025-06-27 | 3,675.00 | 3,745.00 | 3,635.00 | 3,690.00 | 361.56 | 240,170 |
| 2025-06-26 | 3,680.00 | 3,680.00 | 3,660.00 | 3,675.00 | 360.09 | 154,750 |
| 2025-06-25 | 3,710.00 | 3,745.00 | 3,660.00 | 3,725.00 | 359.71 | 388,510 |
| 2025-06-24 | 3,735.00 | 3,765.00 | 3,685.00 | 3,685.00 | 355.85 | 216,810 |
| 2025-06-23 | 3,700.00 | 3,807.31 | 3,666.65 | 3,715.00 | 358.74 | 244,680 |
| 2025-06-20 | 3,775.00 | 3,810.00 | 3,700.00 | 3,725.00 | 359.71 | 364,920 |
| 2025-06-19 | 3,775.00 | 3,810.00 | 3,705.00 | 3,730.00 | 360.19 | 437,780 |
| 2025-06-18 | 3,790.00 | 3,810.00 | 3,775.00 | 3,800.00 | 366.95 | 367,330 |
| 2025-06-17 | 3,765.00 | 3,840.00 | 3,690.00 | 3,765.00 | 363.57 | 283,940 |
| 2025-06-16 | 3,845.00 | 3,880.00 | 3,765.00 | 3,765.00 | 363.57 | 325,430 |
| 2025-06-13 | 3,820.00 | 3,845.00 | 3,755.65 | 3,810.00 | 367.92 | 80,690 |
| 2025-06-12 | 3,810.00 | 3,815.00 | 3,755.00 | 3,790.00 | 365.99 | 112,760 |
| 2025-06-11 | 3,805.00 | 3,810.00 | 3,735.00 | 3,805.00 | 367.44 | 314,260 |
| 2025-06-10 | 3,790.00 | 3,845.00 | 3,755.00 | 3,765.00 | 363.57 | 151,040 |
| 2025-06-09 | 3,735.00 | 3,845.00 | 3,735.00 | 3,780.00 | 365.02 | 160,480 |
| 2025-06-06 | 3,750.00 | 3,875.00 | 3,733.12 | 3,875.00 | 374.19 | 159,870 |
| 2025-06-05 | 3,745.00 | 3,835.00 | 3,735.00 | 3,765.00 | 363.57 | 175,500 |
| 2025-06-04 | 3,835.00 | 3,835.00 | 3,750.00 | 3,770.00 | 364.06 | 246,150 |
| 2025-06-03 | 3,695.00 | 3,825.00 | 3,695.00 | 3,800.00 | 366.95 | 223,030 |
| 2025-06-02 | 3,690.00 | 3,765.00 | 3,670.00 | 3,765.00 | 363.57 | 250,420 |
| 2025-05-30 | 3,655.00 | 3,725.00 | 3,605.00 | 3,700.00 | 357.30 | 449,330 |
| 2025-05-29 | 3,600.00 | 3,675.00 | 3,585.00 | 3,650.00 | 352.47 | 247,060 |
| 2025-05-28 | 3,600.00 | 3,625.00 | 3,550.00 | 3,595.00 | 347.16 | 161,500 |
| 2025-05-27 | 3,680.00 | 3,680.00 | 3,560.00 | 3,570.00 | 344.74 | 232,850 |
| 2025-05-23 | 3,670.00 | 3,760.00 | 3,550.00 | 3,630.00 | 350.54 | 232,470 |
| 2025-05-22 | 3,725.00 | 3,785.00 | 3,640.00 | 3,660.00 | 353.43 | 213,910 |
| 2025-05-21 | 3,795.00 | 3,840.00 | 3,700.00 | 3,700.00 | 357.30 | 92,950 |
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.