UK markets closed

Caledonia Investments Plc (CLDN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,720.00+5.00 (+0.13%)
At close: 04:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 May 20223,720.003,773.753,706.093,720.003,720.0022,363
13 May 20223,640.003,715.003,621.163,715.003,715.0019,341
12 May 20223,630.003,665.003,555.003,645.003,645.0023,339
11 May 20223,590.003,690.003,568.933,675.003,675.0034,899
10 May 20223,610.003,630.003,550.003,550.003,550.0012,030
09 May 20223,530.003,570.003,463.143,550.003,550.0039,818
06 May 20223,620.003,635.003,540.003,580.003,580.0062,798
05 May 20223,730.003,740.003,620.003,640.003,640.0041,814
04 May 20223,715.003,729.413,635.003,640.003,640.0022,293
03 May 20223,715.003,746.753,695.003,695.003,695.00399,014
29 Apr 20223,670.003,738.903,670.003,710.003,710.0044,230
28 Apr 20223,715.003,729.003,670.003,680.003,680.0021,116
27 Apr 20223,650.003,707.233,630.003,675.003,675.0043,231
26 Apr 20223,735.003,750.003,660.003,680.003,680.0025,152
25 Apr 20223,660.003,710.003,645.003,675.003,675.0049,043
22 Apr 20223,775.003,805.003,700.003,715.003,715.0050,667
21 Apr 20223,800.003,876.003,800.003,810.003,810.0039,531
20 Apr 20223,675.003,820.003,650.003,820.003,820.0057,444
19 Apr 20223,685.003,685.003,625.003,660.003,660.00581,926
14 Apr 20223,685.003,685.003,632.933,655.003,655.0084,078
13 Apr 20223,660.003,660.003,634.613,660.003,660.0084,735
12 Apr 20223,655.003,670.003,624.003,655.003,655.00108,343
11 Apr 20223,670.003,700.003,630.003,635.003,635.00132,152
08 Apr 20223,660.003,687.803,634.603,670.003,670.0068,722
07 Apr 20223,600.003,681.503,590.003,615.003,615.00149,556
06 Apr 20223,550.003,555.003,450.003,515.003,515.0052,900
05 Apr 20223,600.003,600.003,523.003,545.003,545.00166,048
04 Apr 20223,580.003,595.003,515.003,590.003,590.00107,668
01 Apr 20223,545.003,564.803,517.133,560.003,560.0026,494
31 Mar 20223,600.003,630.003,500.003,540.003,540.0033,909
30 Mar 20223,565.003,605.003,514.753,585.003,585.0032,096
29 Mar 20223,535.003,620.003,510.003,590.003,590.0030,642
28 Mar 20223,580.003,641.253,535.003,535.003,535.0021,095
25 Mar 20223,555.003,595.003,510.753,550.003,550.0020,954
24 Mar 20223,580.003,593.353,495.003,585.003,585.0024,642
23 Mar 20223,585.003,612.953,555.003,585.003,585.0029,306
22 Mar 20223,595.003,605.003,582.503,585.003,585.0027,284
21 Mar 20223,540.003,639.943,540.003,580.003,580.0056,646
18 Mar 20223,640.003,680.503,560.003,560.003,560.0082,063
17 Mar 20223,790.003,790.003,650.003,650.003,650.0057,560
16 Mar 20223,720.003,780.003,702.553,780.003,780.0084,267
15 Mar 20223,605.003,683.983,605.003,675.003,675.0028,262
14 Mar 20223,565.003,670.003,527.503,655.003,655.0028,383
11 Mar 20223,455.003,625.003,417.503,510.003,510.0025,389
10 Mar 20223,380.003,440.003,370.003,390.003,390.0030,787
09 Mar 20223,310.003,425.003,262.043,425.003,425.0025,893
08 Mar 20223,255.003,315.003,230.003,230.003,230.0030,631
07 Mar 20223,270.003,300.003,150.033,250.003,250.0062,411
04 Mar 20223,355.003,400.003,202.303,240.003,240.0052,249
03 Mar 20223,510.003,512.483,340.003,395.003,395.0037,504
02 Mar 20223,450.003,505.003,450.003,500.003,500.0030,572
01 Mar 20223,500.003,503.803,456.053,460.003,460.0030,894
28 Feb 20223,495.003,510.003,452.703,480.003,480.0029,814
25 Feb 20223,460.003,540.003,430.003,495.003,495.0038,288
24 Feb 20223,370.003,439.843,346.203,420.003,420.0067,318
23 Feb 20223,475.003,525.003,440.003,450.003,450.0045,348
22 Feb 20223,510.003,535.003,453.953,480.003,480.0037,642
21 Feb 20223,630.003,666.823,550.003,550.003,550.0035,781
18 Feb 20223,660.003,690.003,650.003,660.003,660.0024,022
17 Feb 20223,650.003,688.983,648.753,665.003,665.0033,999
16 Feb 20223,620.003,655.003,620.003,655.003,655.0026,286
15 Feb 20223,620.003,630.003,591.503,610.003,610.0044,720
14 Feb 20223,610.003,637.503,590.003,600.003,600.0027,042
11 Feb 20223,650.003,680.003,643.693,680.003,680.0032,018
10 Feb 20223,630.003,699.013,630.003,685.003,685.0031,802
09 Feb 20223,665.003,700.003,630.553,655.003,655.0024,487
08 Feb 20223,625.003,640.003,600.003,640.003,640.0072,755
07 Feb 20223,560.003,645.003,553.783,625.003,625.0041,025
04 Feb 20223,635.003,655.003,540.003,560.003,560.00140,342
03 Feb 20223,650.003,665.003,620.003,620.003,620.0048,851
02 Feb 20223,730.003,767.253,627.823,665.003,665.00205,930
01 Feb 20223,695.003,780.003,691.273,745.003,745.0027,420
31 Jan 20223,685.003,685.003,645.263,660.003,660.0036,917
28 Jan 20223,680.003,680.003,620.003,620.003,620.0059,707
27 Jan 20223,620.003,660.003,620.003,660.003,660.0014,170
26 Jan 20223,645.003,675.003,626.273,645.003,645.0036,260
25 Jan 20223,650.003,695.003,625.003,630.003,630.0073,243
24 Jan 20223,710.003,740.003,550.003,650.003,650.00102,726
21 Jan 20223,820.003,848.173,690.183,700.003,700.0033,749
20 Jan 20223,850.003,875.003,825.003,835.003,835.0019,737
19 Jan 20223,870.003,880.003,820.003,820.003,820.0039,588
18 Jan 20223,890.003,900.003,810.003,900.003,900.0026,157
17 Jan 20223,815.003,905.003,815.003,890.003,890.0027,991
14 Jan 20223,845.003,850.003,810.003,810.003,810.0025,795
13 Jan 20223,955.003,955.003,860.003,860.003,860.0020,770
12 Jan 20223,995.003,999.543,915.003,915.003,915.00172,563
11 Jan 20224,010.004,038.603,925.003,925.003,925.0038,519
10 Jan 20223,990.004,070.003,990.003,990.003,990.0032,645
07 Jan 20223,990.004,015.003,960.003,985.003,985.0025,015
06 Jan 20224,000.004,005.003,965.004,000.004,000.0025,655
05 Jan 20224,140.004,140.003,969.594,005.004,005.0050,904
04 Jan 20224,095.004,151.214,066.504,100.004,100.0067,013
31 Dec 20214,070.004,105.004,051.004,070.004,070.0019,575
30 Dec 20214,040.004,075.003,954.404,060.004,060.0043,353
29 Dec 20213,985.004,044.243,965.003,985.003,985.0047,322
24 Dec 20213,905.003,928.103,891.563,920.003,920.007,260
23 Dec 20213,815.003,910.003,795.003,890.003,890.0028,314
22 Dec 20213,750.003,790.003,750.003,755.003,755.0021,262
21 Dec 20213,775.003,775.003,740.003,765.003,765.0014,288
20 Dec 20213,795.003,795.003,705.003,730.003,730.0016,932
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...