UK Markets closed

Caledonia Investments Plc (CLDN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,890.00+80.00 (+2.10%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20223,815.003,905.003,815.003,890.003,890.0027,657
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
17 Dec 20213,750.003,815.003,744.863,815.003,815.0075,330
16 Dec 20213,745.003,780.003,702.313,765.003,765.0046,761
15 Dec 20213,740.003,760.503,700.003,700.003,700.0047,274
14 Dec 20213,750.003,752.103,730.003,730.003,730.0029,338
13 Dec 20213,745.003,765.103,730.003,730.003,730.0076,192
10 Dec 20213,720.003,740.003,685.003,730.003,730.0087,440
09 Dec 20213,710.003,766.643,690.003,705.003,705.0032,718
08 Dec 20213,700.003,750.503,674.543,700.003,700.00179,860
07 Dec 20213,735.003,735.003,650.003,680.003,680.0069,473
06 Dec 20213,570.003,645.003,550.003,630.003,630.0037,090
03 Dec 20213,560.003,560.003,500.003,550.003,550.0098,603
02 Dec 20213,570.003,593.783,530.003,530.003,530.00106,017
01 Dec 20213,570.003,640.003,527.153,620.003,620.0033,728
30 Nov 20213,620.003,630.003,515.003,515.003,515.0047,356
29 Nov 20213,575.003,670.003,567.603,615.003,615.0047,498
26 Nov 20213,755.003,760.073,490.003,575.003,575.0092,630
25 Nov 20213,770.003,770.373,760.003,760.003,760.0019,600
24 Nov 20213,755.003,795.003,755.003,755.003,755.0025,848
23 Nov 20213,755.003,773.393,719.803,750.003,750.0050,635
22 Nov 20213,750.003,799.503,750.003,790.003,790.0049,384
19 Nov 20213,810.003,832.503,742.503,770.003,770.0033,484
18 Nov 20213,870.003,870.003,750.003,820.003,820.0054,962
17 Nov 20213,800.003,870.003,800.003,850.003,850.0033,160
16 Nov 20213,800.003,810.003,750.003,750.003,750.0027,300
15 Nov 20213,805.003,853.403,790.003,820.003,820.0032,109
12 Nov 20213,750.003,792.363,745.003,770.003,770.0015,942
11 Nov 20213,765.003,800.003,754.743,800.003,800.0026,113
10 Nov 20213,740.003,785.003,740.003,770.003,770.0026,066
09 Nov 20213,875.003,894.603,715.003,780.003,780.0047,873
08 Nov 20213,850.003,914.703,850.003,850.003,850.0028,343
05 Nov 20213,865.003,885.003,813.853,875.003,875.0034,918
04 Nov 20213,760.003,930.003,735.003,855.003,855.0073,401
03 Nov 20213,730.003,765.003,710.003,765.003,765.0085,245
02 Nov 20213,710.003,760.573,689.563,700.003,700.0029,168
01 Nov 20213,695.003,765.563,613.993,740.003,740.0059,210
29 Oct 20213,660.003,675.003,613.993,645.003,645.0048,367
28 Oct 20213,620.003,665.003,620.003,650.003,650.0031,264
27 Oct 20213,645.003,645.003,580.103,620.003,620.0042,906
26 Oct 20213,600.003,615.003,600.003,605.003,605.0050,020
25 Oct 20213,630.003,642.623,525.003,525.003,525.0048,714
22 Oct 20213,565.003,650.003,565.003,650.003,650.0073,410
21 Oct 20213,620.003,635.003,596.073,610.003,610.0070,824
20 Oct 20213,580.003,606.253,575.003,590.003,590.0058,905
19 Oct 20213,575.003,609.533,570.053,580.003,580.0036,130
18 Oct 20213,540.003,580.003,540.003,575.003,575.0025,245
15 Oct 20213,555.003,580.003,540.753,555.003,555.0023,859
14 Oct 20213,545.003,557.833,527.123,540.003,540.0024,960
13 Oct 20213,505.003,550.003,480.003,525.003,525.0044,403
12 Oct 20213,500.003,545.003,500.003,540.003,540.0038,275
11 Oct 20213,475.003,540.003,436.803,535.003,535.0052,971
08 Oct 20213,470.003,500.003,450.603,470.003,470.0036,742
07 Oct 20213,360.003,460.003,360.003,460.003,460.0068,087
06 Oct 20213,395.003,395.003,360.003,360.003,360.0021,214
05 Oct 20213,370.003,395.003,365.003,380.003,380.0021,791
04 Oct 20213,370.003,388.183,360.003,370.003,370.0020,134
01 Oct 20213,415.003,415.003,350.003,375.003,375.0028,414
30 Sept 20213,415.003,435.003,403.003,430.003,430.0047,206
29 Sept 20213,410.003,410.003,380.003,405.003,405.0037,639
28 Sept 20213,425.003,425.003,380.003,380.003,380.0033,620
27 Sept 20213,420.003,435.003,400.003,400.003,400.0022,142
24 Sept 20213,440.003,440.003,400.003,415.003,415.0036,790
23 Sept 20213,425.003,450.003,420.353,440.003,440.0023,958
22 Sept 20213,395.003,435.003,395.003,415.003,415.0022,376
21 Sept 20213,380.003,420.003,380.003,420.003,420.0030,764
20 Sept 20213,415.003,436.043,375.003,375.003,375.0023,212
17 Sept 20213,450.003,490.003,425.003,455.003,455.0055,812
16 Sept 20213,425.003,440.003,420.003,430.003,430.0018,994
15 Sept 20213,420.003,435.003,410.003,410.003,410.0017,835
14 Sept 20213,435.003,447.603,425.003,425.003,425.0038,068
13 Sept 20213,463.793,480.003,435.003,435.003,435.0015,342
10 Sept 20213,450.003,455.003,435.003,435.003,435.0020,137
09 Sept 20213,440.003,473.303,435.003,435.003,435.0021,708
08 Sept 20213,450.003,466.013,430.003,440.003,440.0033,688
07 Sept 20213,450.003,490.003,446.213,460.003,460.0026,850
06 Sept 20213,400.003,465.003,400.003,450.003,450.0038,167
03 Sept 20213,420.003,430.003,370.003,390.003,390.0032,556
02 Sept 20213,415.003,420.003,401.713,420.003,420.0060,716
01 Sept 20213,400.003,415.003,385.003,400.003,400.0071,858
31 Aug 20213,385.003,435.003,380.003,400.003,400.0028,155
27 Aug 20213,375.003,385.003,375.003,385.003,385.0012,124
26 Aug 20213,370.003,380.003,370.003,375.003,375.0022,107
25 Aug 20213,400.003,400.003,360.103,375.003,375.0036,760
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...