UK markets close in 1 hour 26 minutes

Caledonia Investments Plc (CLDN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,625.83+0.83 (+0.02%)
As of 02:45PM GMT. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20233,625.003,670.003,615.503,625.833,625.8326,994
07 Feb 20233,655.003,671.433,625.003,625.003,625.0026,639
06 Feb 20233,715.003,720.003,639.923,655.003,655.0013,596
03 Feb 20233,650.003,715.003,630.033,700.003,700.0019,844
02 Feb 20233,600.003,680.003,530.503,680.003,680.0029,279
01 Feb 20233,590.003,615.003,547.053,580.003,580.0032,296
31 Jan 20233,570.003,595.003,534.003,585.003,585.0018,470
30 Jan 20233,530.003,575.003,505.603,575.003,575.0016,941
27 Jan 20233,575.003,585.653,525.003,560.003,560.0029,449
26 Jan 20233,515.003,595.003,495.003,550.003,550.0034,278
25 Jan 20233,555.003,586.363,475.003,515.003,515.0025,704
24 Jan 20233,560.003,600.003,483.943,550.003,550.0031,485
23 Jan 20233,545.003,555.003,463.043,515.003,515.0021,443
20 Jan 20233,495.003,553.483,469.803,495.003,495.0013,424
19 Jan 20233,500.003,553.403,449.923,465.003,465.0046,451
18 Jan 20233,610.003,610.003,535.003,540.003,540.0025,039
17 Jan 20233,545.003,620.003,513.463,570.003,570.0039,986
16 Jan 20233,590.003,618.293,540.003,550.003,550.0034,538
13 Jan 20233,580.003,580.003,547.383,560.003,560.0033,838
12 Jan 20233,520.003,580.003,475.003,570.003,570.0035,737
11 Jan 20233,515.003,600.003,465.003,465.003,465.0039,553
10 Jan 20233,540.003,577.293,490.003,505.003,505.0021,537
09 Jan 20233,560.003,630.003,488.223,545.003,545.0044,876
06 Jan 20233,640.003,640.003,560.003,560.003,560.0035,019
05 Jan 20233,605.003,641.273,588.203,620.003,620.0014,960
04 Jan 20233,650.003,670.003,580.003,635.003,635.0029,418
03 Jan 20233,580.003,650.003,580.003,610.003,610.0036,406
30 Dec 20223,620.003,640.673,580.003,610.003,610.008,693
29 Dec 20223,575.003,650.003,575.003,630.003,630.0012,370
28 Dec 20223,640.003,642.723,581.913,605.003,605.0016,431
23 Dec 20223,565.003,600.003,565.003,575.003,575.005,947
22 Dec 20223,600.003,625.253,565.003,580.003,580.0014,913
21 Dec 20223,575.003,647.443,575.003,590.003,590.0013,748
20 Dec 20223,640.003,652.213,564.343,595.003,595.0046,543
19 Dec 20223,515.003,660.003,510.003,625.003,625.0024,837
16 Dec 20223,625.003,625.003,520.003,525.003,525.0070,316
15 Dec 20223,580.003,677.923,553.063,565.003,565.0037,261
14 Dec 20223,700.003,700.003,592.213,610.003,610.0023,310
13 Dec 20223,655.003,705.003,596.023,675.003,675.0041,448
12 Dec 20223,665.003,665.003,580.003,620.003,620.0015,963
09 Dec 20223,665.003,715.003,625.003,650.003,650.0022,995
08 Dec 20223,665.003,780.003,660.003,670.003,670.0020,301
07 Dec 20223,770.003,825.003,686.993,705.003,705.0036,132
06 Dec 20223,860.003,860.003,760.003,760.003,760.00222,595
05 Dec 20223,850.003,890.003,830.003,850.003,850.0026,488
02 Dec 20223,920.003,955.003,845.003,845.003,845.0024,519
01 Dec 20223,865.003,970.003,845.003,970.003,970.0028,269
01 Dec 202218.2 Dividend
30 Nov 20223,900.003,917.803,820.003,820.003,801.8031,175
29 Nov 20223,930.003,959.043,858.753,910.003,891.3725,059
28 Nov 20224,050.004,050.003,739.173,870.003,851.5675,200
25 Nov 20223,975.004,045.003,950.004,045.004,025.73116,240
24 Nov 20224,050.004,050.003,965.003,970.003,951.0921,491
23 Nov 20224,000.004,055.003,982.504,025.004,005.8247,640
22 Nov 20223,995.004,050.053,960.004,015.003,995.8734,834
21 Nov 20223,925.004,065.003,880.004,055.004,035.6847,699
18 Nov 20223,920.003,925.003,876.003,925.003,906.3025,804
17 Nov 20223,905.003,930.003,866.003,920.003,901.3224,274
16 Nov 20223,855.003,920.003,855.003,920.003,901.3227,343
15 Nov 20223,835.003,930.003,834.683,900.003,881.4220,119
14 Nov 20223,840.003,905.003,765.003,890.003,871.4791,979
11 Nov 20223,845.003,936.003,813.263,925.003,906.3085,323
10 Nov 20223,665.003,850.003,634.523,835.003,816.7342,488
09 Nov 20223,645.003,694.803,605.003,685.003,667.4436,057
08 Nov 20223,620.003,715.003,620.003,700.003,682.37138,456
07 Nov 20223,605.003,695.003,570.003,660.003,642.5635,721
04 Nov 20223,610.003,645.003,560.003,600.003,582.8555,277
03 Nov 20223,470.003,555.003,383.983,555.003,538.0622,264
02 Nov 20223,445.003,490.003,425.003,475.003,458.4424,588
01 Nov 20223,375.003,496.063,370.003,465.003,448.4931,525
31 Oct 20223,300.003,400.003,290.003,385.003,368.8749,385
28 Oct 20223,255.003,355.003,220.003,305.003,289.2523,388
27 Oct 20223,350.003,365.003,265.003,320.003,304.1834,968
26 Oct 20223,300.003,445.003,300.003,410.003,393.7521,898
25 Oct 20223,235.003,380.003,207.503,335.003,319.1126,135
24 Oct 20223,200.003,285.003,200.003,250.003,234.5238,344
21 Oct 20223,145.003,205.003,090.003,195.003,179.7871,334
20 Oct 20223,140.003,245.003,110.003,210.003,194.7152,957
19 Oct 20223,305.003,305.003,121.603,185.003,169.8384,156
18 Oct 20223,270.003,300.003,185.003,250.003,234.5239,915
17 Oct 20223,110.003,290.003,110.003,240.003,224.5649,643
14 Oct 20223,140.003,245.003,125.753,155.003,139.9737,950
13 Oct 20223,170.003,240.003,050.003,145.003,130.0250,434
12 Oct 20223,150.003,218.703,100.003,145.003,130.0257,785
11 Oct 20223,200.003,315.003,170.003,205.003,189.7337,682
10 Oct 20223,265.003,298.753,225.003,285.003,269.3536,012
07 Oct 20223,265.003,355.003,230.003,290.003,274.3329,418
06 Oct 20223,310.003,333.403,255.553,295.003,279.3018,394
05 Oct 20223,330.003,351.053,265.003,310.003,294.2330,504
04 Oct 20223,185.003,341.503,179.003,325.003,309.1632,591
03 Oct 20223,130.003,175.003,028.753,175.003,159.8751,338
30 Sept 20223,100.003,195.003,030.003,160.003,144.9465,920
29 Sept 20223,085.003,150.003,015.003,055.003,040.44144,721
28 Sept 20223,280.003,280.003,080.003,130.003,115.0987,381
27 Sept 20223,400.003,400.003,260.003,260.003,244.4738,427
26 Sept 20223,370.003,445.083,290.003,350.003,334.0445,696
23 Sept 20223,400.003,475.003,360.003,385.003,368.8748,344
22 Sept 20223,510.003,510.003,409.903,440.003,423.6128,974
21 Sept 20223,425.003,515.003,384.003,515.003,498.2595,610
20 Sept 20223,480.003,511.973,408.573,440.003,423.6116,647
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...