Caledonia Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3,355.00 | 3,370.00 | 3,321.77 | 3,350.00 | 321.61 | 959,410 |
| 2024-11-22 | 3,310.00 | 3,405.30 | 3,310.00 | 3,350.00 | 321.61 | 226,620 |
| 2024-11-21 | 3,340.00 | 3,392.41 | 3,318.97 | 3,375.00 | 324.01 | 463,850 |
| 2024-11-20 | 3,320.00 | 3,380.00 | 3,315.00 | 3,340.00 | 320.65 | 209,080 |
| 2024-11-19 | 3,405.00 | 3,415.00 | 3,380.00 | 3,385.00 | 324.97 | 205,240 |
| 2024-11-18 | 3,380.00 | 3,445.00 | 3,380.00 | 3,400.00 | 326.41 | 242,910 |
| 2024-11-15 | 3,420.00 | 3,440.00 | 3,345.00 | 3,415.00 | 327.85 | 740,550 |
| 2024-11-14 | 3,390.00 | 3,430.00 | 3,377.06 | 3,430.00 | 329.29 | 246,170 |
| 2024-11-13 | 3,370.00 | 3,409.96 | 3,370.00 | 3,395.00 | 325.93 | 269,140 |
| 2024-11-12 | 3,415.00 | 3,437.56 | 3,380.00 | 3,380.00 | 324.49 | 484,880 |
| 2024-11-11 | 3,430.00 | 3,445.00 | 3,344.58 | 3,440.00 | 330.25 | 342,560 |
| 2024-11-08 | 3,355.00 | 3,420.00 | 3,270.00 | 3,385.00 | 324.97 | 555,460 |
| 2024-11-07 | 3,320.00 | 3,355.00 | 3,247.76 | 3,355.00 | 322.09 | 324,780 |
| 2024-11-06 | 3,225.00 | 3,350.00 | 3,220.00 | 3,340.00 | 320.65 | 511,020 |
| 2024-11-05 | 3,255.00 | 3,303.30 | 3,215.00 | 3,215.00 | 308.65 | 703,610 |
| 2024-11-04 | 3,280.00 | 3,330.00 | 3,240.00 | 3,280.00 | 314.89 | 802,050 |
| 2024-11-01 | 3,340.00 | 3,340.00 | 3,270.00 | 3,270.00 | 313.93 | 493,420 |
| 2024-10-31 | 3,275.00 | 3,335.00 | 3,274.92 | 3,290.00 | 315.85 | 679,100 |
| 2024-10-30 | 3,275.00 | 3,315.00 | 3,274.33 | 3,300.00 | 316.81 | 1,341,020 |
| 2024-10-29 | 3,310.00 | 3,315.00 | 3,280.00 | 3,305.00 | 317.29 | 693,120 |
| 2024-10-28 | 3,330.00 | 3,350.04 | 3,280.72 | 3,310.00 | 317.77 | 621,770 |
| 2024-10-25 | 3,340.00 | 3,364.70 | 3,316.97 | 3,325.00 | 319.21 | 1,839,960 |
| 2024-10-24 | 3,340.00 | 3,345.10 | 3,290.00 | 3,330.00 | 319.69 | 192,770 |
| 2024-10-23 | 3,320.00 | 3,341.31 | 3,312.42 | 3,340.00 | 320.65 | 985,260 |
| 2024-10-22 | 3,345.00 | 3,357.12 | 3,323.45 | 3,330.00 | 319.69 | 317,460 |
| 2024-10-21 | 3,345.00 | 3,385.00 | 3,330.00 | 3,340.00 | 320.65 | 811,690 |
| 2024-10-18 | 3,380.00 | 3,390.00 | 3,340.49 | 3,350.00 | 321.61 | 676,680 |
| 2024-10-17 | 3,400.00 | 3,412.60 | 3,351.91 | 3,370.00 | 323.53 | 222,650 |
| 2024-10-16 | 3,455.00 | 3,455.00 | 3,340.00 | 3,340.00 | 320.65 | 395,020 |
| 2024-10-15 | 3,375.00 | 3,425.54 | 3,340.72 | 3,350.00 | 321.61 | 370,170 |
| 2024-10-14 | 3,360.00 | 3,445.00 | 3,344.88 | 3,365.00 | 323.05 | 364,370 |
| 2024-10-11 | 3,385.00 | 3,419.57 | 3,350.00 | 3,350.00 | 321.61 | 1,314,150 |
| 2024-10-10 | 3,375.00 | 3,410.00 | 3,371.15 | 3,390.00 | 325.45 | 427,140 |
| 2024-10-09 | 3,400.00 | 3,446.40 | 3,375.64 | 3,390.00 | 325.45 | 560,000 |
| 2024-10-08 | 3,450.00 | 3,450.00 | 3,365.00 | 3,385.00 | 324.97 | 542,040 |
| 2024-10-07 | 3,370.00 | 3,454.82 | 3,366.09 | 3,400.00 | 326.41 | 371,020 |
| 2024-10-04 | 3,405.00 | 3,504.05 | 3,377.42 | 3,405.00 | 326.89 | 690,770 |
| 2024-10-03 | 3,400.00 | 3,431.58 | 3,385.00 | 3,390.00 | 325.45 | 276,130 |
| 2024-10-02 | 3,445.00 | 3,477.40 | 3,390.00 | 3,390.00 | 325.45 | 254,610 |
| 2024-10-01 | 3,460.00 | 3,479.72 | 3,420.00 | 3,420.00 | 328.33 | 379,830 |
| 2024-09-30 | 3,515.00 | 3,515.00 | 3,401.27 | 3,440.00 | 330.25 | 260,980 |
| 2024-09-27 | 3,515.00 | 3,515.00 | 3,427.68 | 3,450.00 | 331.21 | 1,146,030 |
| 2024-09-26 | 3,450.00 | 3,450.00 | 3,405.00 | 3,430.00 | 329.29 | 766,840 |
| 2024-09-25 | 3,510.00 | 3,510.00 | 3,400.00 | 3,435.00 | 329.77 | 273,520 |
| 2024-09-24 | 3,450.00 | 3,483.30 | 3,414.13 | 3,450.00 | 331.21 | 231,510 |
| 2024-09-23 | 3,450.00 | 3,510.00 | 3,420.00 | 3,450.00 | 331.21 | 356,450 |
| 2024-09-20 | 3,440.00 | 3,510.00 | 3,440.00 | 3,475.00 | 333.61 | 863,000 |
| 2024-09-19 | 3,500.00 | 3,515.56 | 3,470.00 | 3,510.00 | 336.97 | 252,790 |
| 2024-09-18 | 3,510.00 | 3,515.00 | 3,466.32 | 3,500.00 | 336.01 | 222,210 |
| 2024-09-17 | 3,505.00 | 3,512.20 | 3,390.00 | 3,500.00 | 336.01 | 294,680 |
| 2024-09-16 | 3,480.00 | 3,500.00 | 3,448.13 | 3,500.00 | 336.01 | 193,070 |
| 2024-09-13 | 3,470.00 | 3,490.00 | 3,460.00 | 3,460.00 | 332.17 | 254,730 |
| 2024-09-12 | 3,440.00 | 3,475.00 | 3,384.66 | 3,470.00 | 333.13 | 261,630 |
| 2024-09-11 | 3,350.00 | 3,415.44 | 3,350.00 | 3,380.00 | 324.49 | 223,300 |
| 2024-09-10 | 3,380.00 | 3,423.68 | 3,350.00 | 3,380.00 | 324.49 | 451,610 |
| 2024-09-09 | 3,410.00 | 3,480.00 | 3,375.00 | 3,400.00 | 326.41 | 216,550 |
| 2024-09-06 | 3,445.00 | 3,495.00 | 3,380.00 | 3,400.00 | 326.41 | 342,290 |
| 2024-09-05 | 3,465.00 | 3,485.00 | 3,445.33 | 3,450.00 | 331.21 | 306,500 |
| 2024-09-04 | 3,445.00 | 3,500.00 | 3,425.00 | 3,470.00 | 333.13 | 457,830 |
| 2024-09-03 | 3,500.00 | 3,500.00 | 3,450.00 | 3,450.00 | 331.21 | 240,670 |
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.