Caledonian Holdings PLC (AIM:CHP)
London · Delayed Price · Currency is GBP · Price in GBX 1.325
+0.025 (1.92%)
Aug 17, 2026, 8:06 AM GMT
Caledonian Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.29 | 1.35 | 1.20 | 1.30 | 1.30 | 4.00% | 1,544,452 |
| Aug 13, 2026 | 1.40 | 1.60 | 1.20 | 1.25 | 1.25 | -32.43% | 6,401,927 |
| Aug 12, 2026 | 1.65 | 2.00 | 1.50 | 1.85 | 1.85 | 12.12% | 3,704,891 |
| Aug 11, 2026 | 1.65 | 1.80 | 1.50 | 1.65 | 1.65 | 10.37% | 897,559 |
| Aug 10, 2026 | 1.65 | 1.80 | 1.50 | 1.50 | 1.50 | -9.39% | 151,792 |
| Aug 7, 2026 | 1.65 | 1.80 | 1.50 | 1.65 | 1.65 | - | 197,258 |
| Aug 6, 2026 | 1.65 | 1.80 | 1.50 | 1.65 | 1.65 | - | 51,520 |
| Aug 5, 2026 | 1.65 | 1.74 | 1.50 | 1.65 | 1.65 | - | 39,768 |
| Aug 4, 2026 | 1.65 | 1.80 | 1.51 | 1.65 | 1.65 | - | 33,744 |
| Aug 3, 2026 | 1.65 | 1.80 | 1.50 | 1.65 | 1.65 | - | 310,854 |
| Jul 31, 2026 | 1.65 | 1.80 | 1.52 | 1.65 | 1.65 | - | 129,241 |
| Jul 30, 2026 | 1.75 | 1.90 | 1.60 | 1.65 | 1.65 | -5.71% | 544,297 |
| Jul 29, 2026 | 1.75 | 1.90 | 1.60 | 1.75 | 1.75 | - | 147,748 |
| Jul 28, 2026 | 1.75 | 1.90 | 1.60 | 1.75 | 1.75 | - | 58,811 |
| Jul 27, 2026 | 1.75 | 1.90 | 1.60 | 1.75 | 1.75 | - | 16,256 |
| Jul 24, 2026 | 1.75 | 1.90 | 1.60 | 1.75 | 1.75 | - | 184,267 |
| Jul 23, 2026 | 1.75 | 1.90 | 1.60 | 1.75 | 1.75 | - | 101,813 |
| Jul 22, 2026 | 1.80 | 1.90 | 1.60 | 1.75 | 1.75 | - | 14,859 |
| Jul 21, 2026 | 1.83 | 1.90 | 1.60 | 1.75 | 1.75 | - | 185,948 |
| Jul 20, 2026 | 1.75 | 1.90 | 1.60 | 1.75 | 1.75 | - | 103,996 |
| Jul 17, 2026 | 1.75 | 1.83 | 1.60 | 1.75 | 1.75 | - | 960,634 |
| Jul 16, 2026 | 1.75 | 1.90 | 1.60 | 1.75 | 1.75 | - | 161,151 |
| Jul 15, 2026 | 1.75 | 1.90 | 1.60 | 1.75 | 1.75 | - | 66,121 |
| Jul 14, 2026 | 1.75 | 1.90 | 1.66 | 1.75 | 1.75 | - | 25,191 |
| Jul 13, 2026 | 1.75 | 1.90 | 1.60 | 1.75 | 1.75 | - | 89,928 |
| Jul 10, 2026 | 1.65 | 1.90 | 1.60 | 1.75 | 1.75 | - | 605,359 |
| Jul 9, 2026 | 1.75 | 1.90 | 1.65 | 1.75 | 1.75 | - | 128,494 |
| Jul 8, 2026 | 1.62 | 1.90 | 1.60 | 1.75 | 1.75 | - | 712,123 |
| Jul 7, 2026 | 1.75 | 1.90 | 1.60 | 1.75 | 1.75 | - | 265,792 |
| Jul 6, 2026 | 1.75 | 1.90 | 1.60 | 1.75 | 1.75 | - | 441,706 |
| Jul 3, 2026 | 1.75 | 1.90 | 1.60 | 1.75 | 1.75 | - | 649,620 |
| Jul 2, 2026 | 1.75 | 1.90 | 1.60 | 1.75 | 1.75 | - | 36,953 |
| Jul 1, 2026 | 1.87 | 1.80 | 1.80 | 1.75 | 1.75 | - | 938,914 |
| Jun 30, 2026 | 1.70 | 1.90 | 1.60 | 1.75 | 1.75 | 2.94% | 920,528 |
| Jun 29, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 856,853 |
| Jun 26, 2026 | 1.65 | 1.80 | 1.50 | 1.70 | 1.70 | 3.03% | 14,367,466 |
| Jun 25, 2026 | 1.72 | 1.80 | 1.50 | 1.65 | 1.65 | - | 1,577,574 |
| Jun 24, 2026 | 1.65 | 1.80 | 1.50 | 1.65 | 1.65 | 7.84% | 9,524,984 |
| Jun 23, 2026 | 2.65 | 1.53 | 1.53 | 1.53 | 1.53 | -37.55% | 8,897,859 |
| Jun 22, 2026 | 2.45 | 2.80 | 2.10 | 2.45 | 2.45 | - | 364,602 |
| Jun 19, 2026 | 2.80 | 3.00 | 2.40 | 2.45 | 2.45 | -15.52% | 509,087 |
| Jun 18, 2026 | 2.95 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 1,238,848 |
| Jun 17, 2026 | 2.50 | 3.00 | 2.50 | 2.80 | 2.80 | 12.00% | 8,017,500 |
| Jun 16, 2026 | 2.50 | 2.80 | 2.00 | 2.50 | 2.50 | 4.17% | 2,467,955 |
| Jun 15, 2026 | 2.40 | 2.80 | 2.00 | 2.40 | 2.40 | - | 320,424 |
| Jun 12, 2026 | 2.40 | 2.80 | 2.05 | 2.40 | 2.40 | -1.23% | 581,040 |
| Jun 11, 2026 | 2.40 | 2.58 | 2.25 | 2.43 | 2.43 | 1.25% | 566,045 |
| Jun 10, 2026 | 2.40 | 2.80 | 2.00 | 2.40 | 2.40 | 2.39% | 302,955 |
| Jun 9, 2026 | 2.80 | 2.34 | 2.34 | 2.34 | 2.34 | -2.33% | 72,064 |
| Jun 8, 2026 | 2.40 | 2.55 | 2.15 | 2.40 | 2.40 | - | 343,261 |