Caledonia Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 3,885.00 | 3,905.96 | 3,810.00 | 3,865.00 | 373.23 | 322,070 |
| 2025-02-19 | 3,905.00 | 3,905.00 | 3,882.00 | 3,900.00 | 376.61 | 304,970 |
| 2025-02-18 | 3,895.00 | 3,905.00 | 3,865.00 | 3,890.00 | 375.64 | 254,440 |
| 2025-02-17 | 3,870.00 | 3,910.00 | 3,834.06 | 3,880.00 | 374.68 | 293,930 |
| 2025-02-14 | 3,810.00 | 3,861.85 | 3,805.35 | 3,855.00 | 372.26 | 195,640 |
| 2025-02-13 | 3,810.00 | 3,821.58 | 3,780.00 | 3,815.00 | 368.40 | 356,200 |
| 2025-02-12 | 3,805.00 | 3,820.46 | 3,780.64 | 3,795.00 | 366.47 | 735,890 |
| 2025-02-11 | 3,810.00 | 3,810.00 | 3,770.00 | 3,795.00 | 366.47 | 495,540 |
| 2025-02-10 | 3,795.00 | 3,805.00 | 3,723.64 | 3,795.00 | 366.47 | 532,650 |
| 2025-02-07 | 3,800.00 | 3,815.00 | 3,743.20 | 3,810.00 | 367.92 | 388,110 |
| 2025-02-06 | 3,800.00 | 3,803.97 | 3,758.86 | 3,800.00 | 366.95 | 378,030 |
| 2025-02-05 | 3,760.00 | 3,806.46 | 3,700.00 | 3,805.00 | 367.44 | 320,760 |
| 2025-02-04 | 3,705.00 | 3,771.05 | 3,705.00 | 3,770.00 | 364.06 | 271,470 |
| 2025-02-03 | 3,765.00 | 3,785.00 | 3,600.00 | 3,745.00 | 361.64 | 561,550 |
| 2025-01-31 | 3,725.00 | 3,795.00 | 3,705.00 | 3,795.00 | 366.47 | 488,820 |
| 2025-01-30 | 3,735.00 | 3,745.00 | 3,610.13 | 3,740.00 | 361.16 | 579,070 |
| 2025-01-29 | 3,680.00 | 3,735.00 | 3,662.67 | 3,730.00 | 360.19 | 356,240 |
| 2025-01-28 | 3,670.00 | 3,720.00 | 3,610.20 | 3,715.00 | 358.74 | 352,390 |
| 2025-01-27 | 3,660.00 | 3,680.00 | 3,590.00 | 3,680.00 | 355.36 | 281,060 |
| 2025-01-24 | 3,675.00 | 3,685.00 | 3,614.16 | 3,685.00 | 355.85 | 337,940 |
| 2025-01-23 | 3,675.00 | 3,675.00 | 3,600.00 | 3,665.00 | 353.92 | 533,860 |
| 2025-01-22 | 3,650.00 | 3,664.47 | 3,590.00 | 3,660.00 | 353.43 | 225,250 |
| 2025-01-21 | 3,680.00 | 3,680.00 | 3,630.75 | 3,640.00 | 351.50 | 246,380 |
| 2025-01-20 | 3,610.00 | 3,658.20 | 3,610.00 | 3,620.00 | 349.57 | 501,860 |
| 2025-01-17 | 3,650.00 | 3,680.83 | 3,625.00 | 3,650.00 | 352.47 | 280,060 |
| 2025-01-16 | 3,605.00 | 3,680.00 | 3,550.85 | 3,680.00 | 355.36 | 1,124,140 |
| 2025-01-15 | 3,580.00 | 3,640.00 | 3,570.00 | 3,640.00 | 351.50 | 584,650 |
| 2025-01-14 | 3,480.00 | 3,578.19 | 3,480.00 | 3,575.00 | 345.22 | 321,540 |
| 2025-01-13 | 3,445.00 | 3,565.00 | 3,430.93 | 3,550.00 | 342.81 | 713,850 |
| 2025-01-10 | 3,515.00 | 3,521.61 | 3,455.00 | 3,490.00 | 337.02 | 757,320 |
| 2025-01-09 | 3,460.00 | 3,550.57 | 3,410.00 | 3,510.00 | 338.95 | 944,110 |
| 2025-01-08 | 3,545.00 | 3,569.37 | 3,495.00 | 3,510.00 | 338.95 | 1,164,740 |
| 2025-01-07 | 3,470.00 | 3,555.00 | 3,459.32 | 3,540.00 | 341.85 | 844,040 |
| 2025-01-06 | 3,535.00 | 3,562.66 | 3,445.45 | 3,555.00 | 343.29 | 438,400 |
| 2025-01-03 | 3,465.00 | 3,558.50 | 3,460.00 | 3,495.00 | 337.50 | 190,260 |
| 2025-01-02 | 3,485.00 | 3,585.00 | 3,460.00 | 3,470.00 | 335.09 | 164,680 |
| 2024-12-31 | 3,590.00 | 3,590.00 | 3,495.97 | 3,500.00 | 337.98 | 73,600 |
| 2024-12-30 | 3,575.00 | 3,575.00 | 3,480.00 | 3,480.00 | 336.05 | 205,630 |
| 2024-12-27 | 3,560.00 | 3,590.00 | 3,475.00 | 3,475.00 | 335.57 | 147,610 |
| 2024-12-24 | 3,535.00 | 3,560.00 | 3,509.32 | 3,530.00 | 340.88 | 54,770 |
| 2024-12-23 | 3,530.00 | 3,540.00 | 3,460.00 | 3,540.00 | 341.85 | 204,830 |
| 2024-12-20 | 3,470.00 | 3,524.79 | 3,470.00 | 3,510.00 | 338.95 | 1,324,840 |
| 2024-12-19 | 3,505.00 | 3,515.00 | 3,473.49 | 3,505.00 | 338.47 | 725,230 |
| 2024-12-18 | 3,500.00 | 3,510.00 | 3,482.92 | 3,505.00 | 338.47 | 420,530 |
| 2024-12-17 | 3,495.00 | 3,505.58 | 3,470.64 | 3,495.00 | 337.50 | 252,330 |
| 2024-12-16 | 3,460.00 | 3,510.75 | 3,460.00 | 3,495.00 | 337.50 | 620,100 |
| 2024-12-13 | 3,460.00 | 3,470.00 | 3,450.00 | 3,450.00 | 333.15 | 530,470 |
| 2024-12-12 | 3,420.00 | 3,456.52 | 3,380.00 | 3,430.00 | 331.22 | 2,025,680 |
| 2024-12-11 | 3,360.00 | 3,431.00 | 3,360.00 | 3,415.00 | 329.77 | 286,890 |
| 2024-12-10 | 3,425.00 | 3,425.00 | 3,380.00 | 3,410.00 | 329.29 | 1,943,040 |
| 2024-12-09 | 3,450.00 | 3,450.00 | 3,425.00 | 3,430.00 | 331.22 | 559,250 |
| 2024-12-06 | 3,435.00 | 3,447.99 | 3,385.48 | 3,435.00 | 331.71 | 303,240 |
| 2024-12-05 | 3,340.00 | 3,430.00 | 3,326.87 | 3,430.00 | 331.22 | 361,320 |
| 2024-12-04 | 3,340.00 | 3,375.27 | 3,319.64 | 3,375.00 | 324.01 | 674,760 |
| 2024-12-03 | 3,360.00 | 3,370.00 | 3,310.44 | 3,345.00 | 321.13 | 456,460 |
| 2024-12-02 | 3,370.00 | 3,390.00 | 3,349.90 | 3,370.00 | 323.53 | 278,250 |
| 2024-11-29 | 3,385.00 | 3,390.00 | 3,357.60 | 3,370.00 | 323.53 | 314,060 |
| 2024-11-28 | 3,385.00 | 3,385.00 | 3,365.00 | 3,385.00 | 324.97 | 192,530 |
| 2024-11-27 | 3,370.00 | 3,390.00 | 3,355.00 | 3,355.00 | 322.09 | 415,430 |
| 2024-11-26 | 3,360.00 | 3,370.00 | 3,325.29 | 3,355.00 | 322.09 | 188,840 |
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.