Caledonia Investments PLC CLDN
LSE · Birleşik Krallık · Çeşitli
GBp 379,50-3,00 (-%0,78)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |