Caledonian Holdings plc. CHP
LSE · United Kingdom · Finance
GBp 1.02-0.00 (-0.49%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 1.02 | -0.49% | GBp 1.02 | GBp 1.02 | GBp 1.02 | 20.14K |
| 2026-09-30 | GBp 1.02 | -2.38% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 4.73M |
| 2026-09-29 | GBp 1.05 | -2.33% | GBp 1.08 | GBp 1.10 | GBp 1.00 | 805.71K |
| 2026-09-28 | GBp 1.08 | 0.00% | GBp 1.08 | GBp 1.10 | GBp 1.05 | 875.84K |
| 2026-09-25 | GBp 1.08 | +7.50% | GBp 1.13 | GBp 1.20 | GBp 1.00 | 814.33K |
| 2026-09-24 | GBp 1.00 | -4.76% | GBp 1.05 | GBp 1.17 | GBp 1.00 | 5.39M |
| 2026-09-23 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.10 | GBp 1.03 | 197.73K |
| 2026-09-22 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 967.92K |
| 2026-09-21 | GBp 1.05 | -4.55% | GBp 1.08 | GBp 1.15 | GBp 1.00 | 3.65M |
| 2026-09-18 | GBp 1.10 | -10.20% | GBp 1.23 | GBp 1.30 | GBp 1.10 | 3.76M |
| 2026-09-17 | GBp 1.23 | 0.00% | GBp 1.23 | GBp 1.30 | GBp 1.07 | 12.87M |
| 2026-09-16 | GBp 1.23 | +2.08% | GBp 1.23 | GBp 1.30 | GBp 1.15 | 1.37M |
| 2026-09-15 | GBp 1.20 | -7.69% | GBp 1.27 | GBp 1.30 | GBp 1.13 | 5.44M |
| 2026-09-14 | GBp 1.30 | -1.89% | GBp 1.33 | GBp 1.40 | GBp 1.25 | 2.85M |
| 2026-09-11 | GBp 1.33 | -5.36% | GBp 1.40 | GBp 1.45 | GBp 1.25 | 8.38M |
| 2026-09-10 | GBp 1.40 | -8.20% | GBp 1.52 | GBp 1.55 | GBp 1.30 | 21.71M |
| 2026-09-09 | GBp 1.52 | +19.61% | GBp 1.30 | GBp 1.80 | GBp 1.30 | 89.48M |
| 2026-09-08 | GBp 1.27 | 0.00% | GBp 1.27 | GBp 1.35 | GBp 1.20 | 862.91K |
| 2026-09-07 | GBp 1.27 | +2.00% | GBp 1.25 | GBp 1.33 | GBp 1.20 | 3.09M |
| 2026-09-04 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.20 | 2.03M |
| 2026-09-03 | GBp 1.25 | -3.85% | GBp 1.30 | GBp 1.35 | GBp 1.21 | 2.90M |
| 2026-09-02 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.35 | GBp 1.25 | 528.28K |
| 2026-09-01 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.35 | GBp 1.25 | 167.43K |
| 2026-08-28 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.35 | GBp 1.25 | 914.14K |
| 2026-08-27 | GBp 1.30 | +8.33% | GBp 1.20 | GBp 1.34 | GBp 1.15 | 3.50M |
| 2026-08-26 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.25 | GBp 1.15 | 129.71K |
| 2026-08-25 | GBp 1.20 | -5.88% | GBp 1.27 | GBp 1.25 | GBp 1.15 | 1.19M |
| 2026-08-24 | GBp 1.27 | 0.00% | GBp 1.27 | GBp 1.35 | GBp 1.21 | 139.39K |
| 2026-08-21 | GBp 1.27 | 0.00% | GBp 1.27 | GBp 1.35 | GBp 1.20 | 80.99K |
| 2026-08-20 | GBp 1.27 | -1.92% | GBp 1.30 | GBp 1.35 | GBp 1.25 | 805.19K |
| 2026-08-19 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.35 | GBp 1.20 | 991.96K |
| 2026-08-18 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.35 | GBp 1.25 | 973.26K |
| 2026-08-17 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.35 | GBp 1.25 | 1.08M |
| 2026-08-14 | GBp 1.30 | +4.00% | GBp 1.25 | GBp 1.35 | GBp 1.20 | 1.54M |
| 2026-08-13 | GBp 1.25 | -32.43% | GBp 1.40 | GBp 1.60 | GBp 1.20 | 7.40M |
| 2026-08-12 | GBp 1.85 | +12.12% | GBp 1.65 | GBp 2.00 | GBp 1.50 | 3.70M |
| 2026-08-11 | GBp 1.65 | +10.37% | GBp 1.65 | GBp 1.80 | GBp 1.50 | 897.56K |
| 2026-08-10 | GBp 1.50 | -9.39% | GBp 1.65 | GBp 1.80 | GBp 1.50 | 151.79K |
| 2026-08-07 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.80 | GBp 1.50 | 197.26K |
| 2026-08-06 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.80 | GBp 1.50 | 51.52K |
| 2026-08-05 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.74 | GBp 1.50 | 39.77K |
| 2026-08-04 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.80 | GBp 1.51 | 33.74K |
| 2026-08-03 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.80 | GBp 1.50 | 310.85K |
| 2026-07-31 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.80 | GBp 1.52 | 129.24K |
| 2026-07-30 | GBp 1.65 | -5.71% | GBp 1.75 | GBp 1.90 | GBp 1.60 | 544.30K |
| 2026-07-29 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.60 | 147.75K |
| 2026-07-28 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.60 | 58.81K |
| 2026-07-27 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.60 | 16.26K |
| 2026-07-24 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.60 | 184.27K |
| 2026-07-23 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.60 | 101.81K |
| 2026-07-22 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.60 | 14.86K |
| 2026-07-21 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.60 | 185.95K |
| 2026-07-20 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.60 | 104.00K |
| 2026-07-17 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.83 | GBp 1.60 | 960.63K |
| 2026-07-16 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.60 | 161.15K |
| 2026-07-15 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.60 | 66.12K |
| 2026-07-14 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.65 | 25.19K |
| 2026-07-13 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.60 | 89.93K |
| 2026-07-10 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.60 | 605.36K |
| 2026-07-09 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.65 | 128.49K |
| 2026-07-08 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.60 | 712.12K |
| 2026-07-07 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.60 | 265.79K |
| 2026-07-06 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.60 | 441.71K |
| 2026-07-03 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.60 | 649.62K |
| 2026-07-02 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.60 | 36.95K |
| 2026-07-01 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.60 | 938.91K |
| 2026-06-30 | GBp 1.75 | +2.94% | GBp 1.70 | GBp 1.90 | GBp 1.60 | 920.53K |
| 2026-06-29 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.60 | 856.85K |
| 2026-06-26 | GBp 1.70 | +3.03% | GBp 1.65 | GBp 1.80 | GBp 1.50 | 14.37M |
| 2026-06-25 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.80 | GBp 1.50 | 1.58M |
| 2026-06-24 | GBp 1.65 | +7.84% | GBp 1.65 | GBp 1.80 | GBp 1.50 | 9.52M |
| 2026-06-23 | GBp 1.53 | -37.55% | GBp 2.45 | GBp 2.80 | GBp 1.50 | 8.90M |
| 2026-06-22 | GBp 2.45 | 0.00% | GBp 2.45 | GBp 2.80 | GBp 2.10 | 364.60K |
| 2026-06-19 | GBp 2.45 | -15.52% | GBp 2.75 | GBp 3.00 | GBp 2.40 | 509.09K |
| 2026-06-18 | GBp 2.90 | +3.57% | GBp 2.95 | GBp 3.00 | GBp 2.80 | 1.24M |
| 2026-06-17 | GBp 2.80 | +12.00% | GBp 2.50 | GBp 3.00 | GBp 2.50 | 8.02M |
| 2026-06-16 | GBp 2.50 | +4.17% | GBp 2.40 | GBp 2.80 | GBp 2.00 | 2.47M |
| 2026-06-15 | GBp 2.40 | 0.00% | GBp 2.40 | GBp 2.80 | GBp 2.00 | 320.42K |
| 2026-06-12 | GBp 2.40 | -1.23% | GBp 2.40 | GBp 2.80 | GBp 2.05 | 581.04K |
| 2026-06-11 | GBp 2.43 | +1.25% | GBp 2.40 | GBp 2.58 | GBp 2.25 | 566.05K |
| 2026-06-10 | GBp 2.40 | +2.39% | GBp 2.40 | GBp 2.80 | GBp 2.00 | 302.96K |
| 2026-06-09 | GBp 2.34 | -2.33% | GBp 2.40 | GBp 2.80 | GBp 2.11 | 72.06K |
| 2026-06-08 | GBp 2.40 | 0.00% | GBp 2.40 | GBp 2.55 | GBp 2.15 | 343.26K |
| 2026-06-05 | GBp 2.40 | 0.00% | GBp 2.40 | GBp 2.80 | GBp 2.15 | 236.96K |
| 2026-06-04 | GBp 2.40 | 0.00% | GBp 2.40 | GBp 2.26 | GBp 2.26 | 101.09K |
| 2026-06-03 | GBp 2.40 | 0.00% | GBp 2.40 | GBp 2.57 | GBp 2.26 | 87.42K |
| 2026-06-02 | GBp 2.40 | 0.00% | GBp 2.40 | GBp 2.79 | GBp 2.26 | 1.04M |
| 2026-06-01 | GBp 2.40 | -5.51% | GBp 2.40 | GBp 2.79 | GBp 2.26 | 272.66K |
| 2026-05-29 | GBp 2.54 | +1.60% | GBp 2.60 | GBp 3.00 | GBp 2.00 | 390.93K |
| 2026-05-28 | GBp 2.50 | -3.85% | GBp 2.60 | GBp 3.00 | GBp 2.20 | 302.09K |