UK markets open in 5 hours 20 minutes

Caledonia Investments Plc (CLDN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,310.00-15.00 (-0.45%)
At close: 04:35PM BST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20223,342.503,351.053,265.003,310.003,310.0029,931
04 Oct 20223,185.003,341.503,179.003,325.003,325.0032,591
03 Oct 20223,130.003,175.003,028.753,175.003,175.0051,338
30 Sept 20223,100.003,195.003,030.003,160.003,160.0065,920
29 Sept 20223,085.003,150.003,015.003,055.003,055.00144,721
28 Sept 20223,280.003,280.003,080.003,130.003,130.0087,381
27 Sept 20223,400.003,400.003,260.003,260.003,260.0038,427
26 Sept 20223,370.003,445.083,290.003,350.003,350.0045,696
23 Sept 20223,400.003,475.003,360.003,385.003,385.0048,344
22 Sept 20223,510.003,510.003,409.903,440.003,440.0028,974
21 Sept 20223,425.003,515.003,384.003,515.003,515.0095,610
20 Sept 20223,480.003,511.973,408.573,440.003,440.0016,647
16 Sept 20223,500.003,522.003,450.003,450.003,450.0064,394
15 Sept 20223,560.003,604.553,505.003,505.003,505.0023,242
14 Sept 20223,625.003,625.003,510.003,525.003,525.0021,369
13 Sept 20223,710.003,735.003,595.003,595.003,595.0037,327
12 Sept 20223,610.003,700.003,565.003,700.003,700.0027,928
09 Sept 20223,570.003,605.003,545.583,605.003,605.0020,979
08 Sept 20223,580.003,585.003,470.003,510.003,510.0030,983
07 Sept 20223,430.003,550.003,430.003,550.003,550.0030,286
06 Sept 20223,430.003,530.003,425.003,515.003,515.0041,402
05 Sept 20223,520.003,560.003,410.003,410.003,410.0044,417
02 Sept 20223,510.003,590.003,509.403,545.003,545.0023,440
01 Sept 20223,535.003,571.253,500.003,500.003,500.0053,217
31 Aug 20223,555.003,595.003,555.003,570.003,570.0016,507
30 Aug 20223,600.003,680.003,547.503,575.003,575.0029,812
26 Aug 20223,585.003,597.583,560.003,565.003,565.0024,640
25 Aug 20223,570.003,625.923,550.003,575.003,575.0058,109
24 Aug 20223,620.003,620.003,534.993,570.003,570.0031,706
23 Aug 20223,600.003,618.663,555.003,560.003,560.0039,299
22 Aug 20223,685.003,732.273,600.003,610.003,610.0091,616
19 Aug 20223,710.003,733.183,650.003,660.003,660.0017,309
18 Aug 20223,700.003,739.993,672.573,720.003,720.0015,108
17 Aug 20223,790.003,800.833,675.003,680.003,680.0022,107
16 Aug 20223,775.003,835.003,755.003,770.003,770.0034,995
15 Aug 20223,840.003,840.003,780.003,785.003,785.0029,918
12 Aug 20223,850.003,855.003,770.003,770.003,770.0018,396
11 Aug 20223,830.003,892.503,761.283,850.003,850.0062,739
10 Aug 20223,830.003,830.003,765.003,820.003,820.0026,588
09 Aug 20223,825.003,830.003,755.003,800.003,800.0047,629
08 Aug 20223,730.003,865.003,730.003,785.003,785.00124,977
05 Aug 20223,775.003,801.473,725.003,770.003,770.0064,272
04 Aug 20223,655.003,760.003,635.003,760.003,760.0042,511
03 Aug 20223,680.003,720.003,630.003,660.003,660.0028,544
02 Aug 20223,690.003,720.003,680.003,680.003,680.0024,330
01 Aug 20223,730.003,801.703,700.003,720.003,720.0030,756
29 Jul 20223,765.003,805.003,730.003,785.003,785.0060,996
28 Jul 20223,715.003,760.003,675.003,750.003,750.0014,335
27 Jul 20223,660.003,710.003,648.723,695.003,695.0037,222
26 Jul 20223,750.003,764.963,596.253,635.003,635.0035,110
25 Jul 20223,745.003,790.003,705.003,750.003,750.0023,364
22 Jul 20223,730.003,810.003,710.003,750.003,750.0039,668
21 Jul 20223,675.003,770.003,652.933,745.003,745.0056,413
20 Jul 20223,660.003,670.003,600.993,630.003,630.0022,241
19 Jul 20223,535.003,630.003,532.503,615.003,615.0020,490
18 Jul 20223,550.003,640.003,541.253,560.003,560.0020,553
15 Jul 20223,480.003,550.003,447.253,550.003,550.0022,248
14 Jul 20223,475.003,500.003,425.003,440.003,440.0020,946
13 Jul 20223,490.003,525.003,435.003,460.003,460.0024,013
12 Jul 20223,375.003,520.003,375.003,500.003,500.0019,539
11 Jul 20223,390.003,460.083,345.003,450.003,450.0019,126
08 Jul 20223,440.003,489.603,400.003,455.003,455.0040,973
07 Jul 20223,460.003,520.003,420.003,440.003,440.0031,685
06 Jul 20223,340.003,482.273,340.003,450.003,450.0023,377
05 Jul 20223,550.003,550.003,400.003,400.003,400.0040,234
04 Jul 20223,525.003,600.003,500.003,520.003,520.0026,247
01 Jul 20223,470.003,690.003,465.003,535.003,535.0038,827
30 Jun 20223,700.003,730.003,360.003,465.003,465.0047,571
30 Jun 2022175 Dividend
29 Jun 20223,740.003,815.003,733.753,780.003,605.0030,745
28 Jun 20223,795.003,835.003,741.123,775.003,600.23150,058
27 Jun 20223,780.003,799.243,728.253,775.003,600.2362,522
24 Jun 20223,590.003,730.003,590.003,700.003,528.7036,066
23 Jun 20223,620.003,650.003,584.753,625.003,457.1844,982
22 Jun 20223,645.003,674.833,550.003,600.003,433.3323,435
21 Jun 20223,745.003,790.003,635.003,635.003,466.7141,578
20 Jun 20223,705.003,785.003,655.003,710.003,538.2434,208
17 Jun 20223,740.003,820.003,650.003,650.003,481.0243,163
16 Jun 20223,750.003,782.503,600.003,625.003,457.1871,297
15 Jun 20223,570.003,770.003,570.003,770.003,595.4643,454
14 Jun 20223,590.003,865.003,528.933,590.003,423.80103,031
13 Jun 20223,610.003,655.003,580.003,580.003,414.2629,663
10 Jun 20223,720.003,780.003,687.503,695.003,523.9425,744
09 Jun 20223,715.003,820.003,683.003,760.003,585.9325,752
08 Jun 20223,725.003,850.003,725.003,805.003,628.8438,331
07 Jun 20223,790.003,827.453,715.003,735.003,562.0839,248
06 Jun 20223,870.003,932.503,815.003,830.003,652.6930,901
01 Jun 20223,855.003,885.003,770.003,800.003,624.0740,768
31 May 20223,820.003,915.663,771.663,875.003,695.6055,204
30 May 20223,810.003,855.003,755.003,825.003,647.9233,083
27 May 20223,735.003,905.003,725.003,725.003,552.5532,063
26 May 20223,625.003,735.003,599.003,725.003,552.5543,311
25 May 20223,560.003,654.983,560.003,635.003,466.7113,552
24 May 20223,650.003,710.003,585.003,585.003,419.0317,948
23 May 20223,665.003,687.743,625.003,685.003,514.4018,083
20 May 20223,690.003,745.003,580.003,580.003,414.2620,083
19 May 20223,700.003,710.003,546.823,620.003,452.4123,739
18 May 20223,760.003,779.803,695.003,715.003,543.0131,371
17 May 20223,760.003,790.003,698.003,715.003,543.0113,747
16 May 20223,720.003,773.753,706.093,720.003,547.7822,826
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...