Caledonia Investments PLC CLDN
LSE · United Kingdom · Miscellaneous
GBp 377.00-5.50 (-1.44%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 378.22 | -1.12% | GBp 384.50 | GBp 384.50 | GBp 376.50 | 113.93K |
| 2026-09-30 | GBp 382.50 | +1.32% | GBp 376.50 | GBp 383.50 | GBp 376.50 | 405.28K |
| 2026-09-29 | GBp 377.50 | -0.26% | GBp 381.50 | GBp 384.50 | GBp 377.50 | 142.38K |
| 2026-09-28 | GBp 378.50 | -0.53% | GBp 378.00 | GBp 385.00 | GBp 376.00 | 297.33K |
| 2026-09-25 | GBp 380.50 | +0.40% | GBp 380.00 | GBp 387.50 | GBp 378.00 | 302.72K |
| 2026-09-24 | GBp 379.00 | -1.04% | GBp 384.50 | GBp 386.50 | GBp 378.35 | 206.84K |
| 2026-09-23 | GBp 383.00 | -0.78% | GBp 386.50 | GBp 386.50 | GBp 378.72 | 459.33K |
| 2026-09-22 | GBp 386.00 | +0.65% | GBp 384.50 | GBp 388.00 | GBp 379.37 | 181.13K |
| 2026-09-21 | GBp 383.50 | +1.05% | GBp 384.00 | GBp 384.00 | GBp 376.00 | 389.76K |
| 2026-09-18 | GBp 379.50 | -0.52% | GBp 375.00 | GBp 383.50 | GBp 375.00 | 608.03K |
| 2026-09-17 | GBp 381.50 | +0.93% | GBp 379.00 | GBp 387.00 | GBp 377.50 | 568.44K |
| 2026-09-16 | GBp 378.00 | 0.00% | GBp 379.00 | GBp 382.00 | GBp 375.50 | 568.78K |
| 2026-09-15 | GBp 378.00 | -0.79% | GBp 386.50 | GBp 386.50 | GBp 375.00 | 374.18K |
| 2026-09-14 | GBp 381.00 | -1.30% | GBp 378.00 | GBp 385.00 | GBp 378.00 | 342.00K |
| 2026-09-11 | GBp 386.00 | +0.26% | GBp 379.50 | GBp 386.00 | GBp 378.00 | 184.34K |
| 2026-09-10 | GBp 385.00 | -0.26% | GBp 389.00 | GBp 389.00 | GBp 380.25 | 300.18K |
| 2026-09-09 | GBp 386.00 | -0.77% | GBp 387.50 | GBp 391.00 | GBp 383.50 | 268.73K |
| 2026-09-08 | GBp 389.00 | -1.02% | GBp 390.50 | GBp 393.00 | GBp 386.00 | 149.33K |
| 2026-09-07 | GBp 393.00 | -0.51% | GBp 395.00 | GBp 395.35 | GBp 386.50 | 335.10K |
| 2026-09-04 | GBp 395.00 | +1.02% | GBp 392.00 | GBp 395.00 | GBp 387.00 | 418.93K |
| 2026-09-03 | GBp 391.00 | 0.00% | GBp 394.50 | GBp 394.50 | GBp 387.50 | 238.92K |
| 2026-09-02 | GBp 391.00 | -0.76% | GBp 395.00 | GBp 399.00 | GBp 387.50 | 322.22K |
| 2026-09-01 | GBp 394.00 | -0.76% | GBp 396.00 | GBp 398.67 | GBp 393.50 | 266.09K |
| 2026-08-28 | GBp 397.00 | 0.00% | GBp 399.00 | GBp 399.00 | GBp 393.50 | 95.08K |
| 2026-08-27 | GBp 397.00 | +0.51% | GBp 394.00 | GBp 399.00 | GBp 393.00 | 150.09K |
| 2026-08-26 | GBp 395.00 | +1.02% | GBp 391.00 | GBp 397.50 | GBp 388.68 | 523.83K |
| 2026-08-25 | GBp 391.00 | +1.16% | GBp 386.50 | GBp 392.00 | GBp 383.00 | 173.64K |
| 2026-08-24 | GBp 386.50 | +0.13% | GBp 383.00 | GBp 386.50 | GBp 377.00 | 388.64K |
| 2026-08-21 | GBp 386.00 | +1.31% | GBp 384.00 | GBp 386.00 | GBp 377.00 | 321.02K |
| 2026-08-20 | GBp 381.00 | -0.91% | GBp 386.00 | GBp 386.00 | GBp 378.23 | 262.52K |
| 2026-08-19 | GBp 384.50 | -1.41% | GBp 386.00 | GBp 391.00 | GBp 382.00 | 407.05K |
| 2026-08-18 | GBp 390.00 | -1.02% | GBp 393.00 | GBp 399.00 | GBp 387.00 | 262.58K |
| 2026-08-17 | GBp 394.00 | -0.63% | GBp 401.00 | GBp 402.00 | GBp 391.00 | 393.34K |
| 2026-08-14 | GBp 396.50 | -0.13% | GBp 396.00 | GBp 398.00 | GBp 395.00 | 165.52K |
| 2026-08-13 | GBp 397.00 | +0.51% | GBp 402.00 | GBp 402.00 | GBp 395.00 | 156.61K |
| 2026-08-12 | GBp 395.00 | -1.25% | GBp 398.00 | GBp 401.50 | GBp 393.50 | 635.22K |
| 2026-08-11 | GBp 400.00 | +1.78% | GBp 392.50 | GBp 400.03 | GBp 389.00 | 351.55K |
| 2026-08-10 | GBp 393.00 | +1.81% | GBp 388.00 | GBp 393.00 | GBp 387.00 | 442.17K |
| 2026-08-07 | GBp 386.00 | -0.52% | GBp 385.00 | GBp 390.40 | GBp 382.00 | 195.08K |
| 2026-08-06 | GBp 388.00 | +0.39% | GBp 392.00 | GBp 392.00 | GBp 384.50 | 202.61K |
| 2026-08-05 | GBp 386.50 | +0.13% | GBp 383.00 | GBp 391.00 | GBp 383.00 | 301.99K |
| 2026-08-04 | GBp 386.00 | -0.52% | GBp 391.50 | GBp 391.50 | GBp 381.04 | 217.86K |
| 2026-08-03 | GBp 388.00 | 0.00% | GBp 386.00 | GBp 391.53 | GBp 386.00 | 256.45K |
| 2026-07-31 | GBp 388.00 | +0.91% | GBp 385.50 | GBp 390.20 | GBp 383.96 | 211.37K |
| 2026-07-30 | GBp 384.50 | -0.13% | GBp 388.00 | GBp 390.00 | GBp 383.50 | 133.07K |
| 2026-07-29 | GBp 385.00 | -0.13% | GBp 378.50 | GBp 390.00 | GBp 378.50 | 337.53K |
| 2026-07-28 | GBp 385.50 | +0.39% | GBp 377.00 | GBp 385.50 | GBp 376.50 | 154.78K |
| 2026-07-27 | GBp 384.00 | +0.79% | GBp 380.00 | GBp 386.87 | GBp 376.00 | 726.48K |
| 2026-07-24 | GBp 381.00 | +0.93% | GBp 381.50 | GBp 382.00 | GBp 374.00 | 498.05K |
| 2026-07-23 | GBp 377.50 | -0.40% | GBp 378.50 | GBp 382.00 | GBp 373.83 | 325.71K |
| 2026-07-22 | GBp 379.00 | -0.26% | GBp 387.00 | GBp 387.00 | GBp 376.00 | 658.97K |
| 2026-07-21 | GBp 380.00 | -0.26% | GBp 377.00 | GBp 386.50 | GBp 374.00 | 566.33K |
| 2026-07-20 | GBp 381.00 | +0.13% | GBp 380.00 | GBp 387.00 | GBp 376.00 | 304.70K |
| 2026-07-17 | GBp 380.50 | -0.39% | GBp 384.00 | GBp 384.00 | GBp 374.50 | 328.37K |
| 2026-07-16 | GBp 382.00 | +0.26% | GBp 382.00 | GBp 384.50 | GBp 377.20 | 73.24K |
| 2026-07-15 | GBp 381.00 | -0.26% | GBp 383.00 | GBp 388.50 | GBp 380.00 | 204.86K |
| 2026-07-14 | GBp 382.00 | -0.13% | GBp 385.00 | GBp 385.00 | GBp 374.50 | 124.07K |
| 2026-07-13 | GBp 382.50 | -0.13% | GBp 373.50 | GBp 385.00 | GBp 373.50 | 180.48K |
| 2026-07-10 | GBp 383.00 | +0.52% | GBp 380.00 | GBp 384.50 | GBp 377.00 | 366.91K |
| 2026-07-09 | GBp 381.00 | 0.00% | GBp 376.50 | GBp 381.00 | GBp 374.00 | 544.40K |
| 2026-07-08 | GBp 381.00 | +1.20% | GBp 376.00 | GBp 384.50 | GBp 367.50 | 370.24K |
| 2026-07-07 | GBp 376.50 | -0.13% | GBp 363.00 | GBp 377.00 | GBp 363.00 | 220.30K |
| 2026-07-06 | GBp 377.00 | -0.13% | GBp 367.50 | GBp 377.00 | GBp 363.50 | 417.83K |
| 2026-07-03 | GBp 377.50 | +0.67% | GBp 374.00 | GBp 377.50 | GBp 369.13 | 531.20K |
| 2026-07-02 | GBp 375.00 | +0.54% | GBp 371.00 | GBp 375.50 | GBp 362.80 | 375.86K |
| 2026-07-01 | GBp 373.00 | +1.22% | GBp 368.50 | GBp 377.50 | GBp 359.50 | 358.31K |
| 2026-06-30 | GBp 368.50 | +0.96% | GBp 362.00 | GBp 369.00 | GBp 358.75 | 284.40K |
| 2026-06-29 | GBp 365.00 | +1.96% | GBp 356.00 | GBp 365.00 | GBp 349.50 | 642.54K |
| 2026-06-26 | GBp 358.00 | +0.56% | GBp 353.00 | GBp 360.00 | GBp 349.50 | 507.45K |
| 2026-06-25 | GBp 356.00 | +0.85% | GBp 355.00 | GBp 359.00 | GBp 351.50 | 515.96K |
| 2026-06-24 | GBp 353.00 | +0.28% | GBp 353.50 | GBp 359.00 | GBp 346.61 | 276.36K |
| 2026-06-23 | GBp 352.00 | -1.54% | GBp 360.50 | GBp 360.50 | GBp 350.00 | 396.21K |
| 2026-06-22 | GBp 357.50 | -0.69% | GBp 354.00 | GBp 362.50 | GBp 351.50 | 382.28K |
| 2026-06-19 | GBp 360.00 | 0.00% | GBp 362.00 | GBp 362.24 | GBp 352.50 | 444.26K |
| 2026-06-18 | GBp 360.00 | +1.12% | GBp 350.50 | GBp 362.00 | GBp 350.50 | 381.89K |
| 2026-06-17 | GBp 356.00 | +0.28% | GBp 358.00 | GBp 362.00 | GBp 350.50 | 464.11K |
| 2026-06-16 | GBp 355.00 | 0.00% | GBp 356.50 | GBp 357.00 | GBp 354.00 | 497.88K |
| 2026-06-15 | GBp 355.00 | -0.14% | GBp 359.00 | GBp 363.50 | GBp 352.00 | 856.20K |
| 2026-06-12 | GBp 355.50 | +1.57% | GBp 354.50 | GBp 359.95 | GBp 348.70 | 283.81K |
| 2026-06-11 | GBp 350.00 | +0.29% | GBp 349.00 | GBp 354.00 | GBp 344.50 | 177.69K |
| 2026-06-10 | GBp 349.00 | 0.00% | GBp 346.00 | GBp 353.50 | GBp 341.00 | 507.06K |
| 2026-06-09 | GBp 349.00 | -1.41% | GBp 354.00 | GBp 356.50 | GBp 346.50 | 671.68K |
| 2026-06-08 | GBp 354.00 | -0.14% | GBp 353.00 | GBp 359.00 | GBp 350.00 | 290.77K |
| 2026-06-05 | GBp 354.50 | -2.88% | GBp 363.50 | GBp 368.00 | GBp 350.13 | 592.05K |
| 2026-06-04 | GBp 365.00 | -0.41% | GBp 361.50 | GBp 368.50 | GBp 357.50 | 554.93K |
| 2026-06-03 | GBp 366.50 | -0.41% | GBp 364.00 | GBp 370.00 | GBp 362.00 | 367.97K |
| 2026-06-02 | GBp 368.00 | +1.10% | GBp 360.00 | GBp 368.50 | GBp 359.00 | 417.33K |
| 2026-06-01 | GBp 364.00 | -0.14% | GBp 369.00 | GBp 369.00 | GBp 359.48 | 293.54K |
| 2026-05-29 | GBp 364.50 | +0.28% | GBp 365.00 | GBp 369.00 | GBp 355.48 | 403.84K |
| 2026-05-28 | GBp 363.50 | -1.09% | GBp 367.50 | GBp 367.50 | GBp 354.84 | 293.75K |