Caledonian Holdings PLC (AIM:CHP)
London · Delayed Price · Currency is GBP · Price in GBX 2.680
-0.070 (-2.55%)
May 26, 2026, 4:10 PM GMT
Caledonian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2.59 | 3.00 | 2.20 | 2.60 | 2.60 | -5.45% | 290,518 |
| May 22, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 111,851 |
| May 21, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 25,158 |
| May 20, 2026 | 3.00 | 3.00 | 2.50 | 2.75 | 2.75 | -8.33% | 249,271 |
| May 19, 2026 | 3.00 | 3.19 | 2.56 | 3.00 | 3.00 | - | 22,410 |
| May 18, 2026 | 3.00 | 3.19 | 2.56 | 3.00 | 3.00 | - | 189,420 |
| May 15, 2026 | 3.00 | 3.50 | 2.50 | 3.00 | 3.00 | - | 119,575 |
| May 14, 2026 | 3.00 | 3.50 | 2.50 | 3.00 | 3.00 | -3.32% | 168,267 |
| May 13, 2026 | 3.00 | 3.19 | 2.56 | 3.10 | 3.10 | 3.43% | 176,128 |
| May 12, 2026 | 3.00 | 3.00 | 2.50 | 3.00 | 3.00 | 50.00% | 953,914 |
| May 11, 2026 | 2.90 | 3.20 | 2.60 | 2.00 | 2.00 | - | 1,025,816 |
| May 8, 2026 | 2.90 | 3.20 | 2.60 | 2.00 | 2.00 | - | 175,985 |
| May 7, 2026 | 2.90 | 3.20 | 2.60 | 2.00 | 2.00 | -33.33% | 304,989 |
| May 6, 2026 | 2.90 | 3.20 | 2.70 | 3.00 | 3.00 | 50.00% | 51,647 |
| May 5, 2026 | 2.70 | 3.20 | 2.60 | 2.00 | 2.00 | - | 354,241 |
| May 1, 2026 | 2.70 | 3.00 | 2.40 | 2.00 | 2.00 | - | 175,548 |
| Apr 30, 2026 | 3.20 | 3.40 | 2.40 | 2.00 | 2.00 | -33.33% | 1,041,624 |
| Apr 29, 2026 | 3.20 | 3.40 | 2.80 | 3.00 | 3.00 | - | 234,417 |
| Apr 28, 2026 | 3.20 | 3.40 | 3.00 | 3.00 | 3.00 | - | 28,731 |
| Apr 27, 2026 | 3.20 | 3.40 | 3.00 | 3.00 | 3.00 | - | 216,035 |
| Apr 24, 2026 | 3.20 | 3.40 | 3.00 | 3.00 | 3.00 | - | 69,170 |
| Apr 23, 2026 | 3.20 | 3.40 | 3.00 | 3.00 | 3.00 | - | 406,549 |
| Apr 22, 2026 | 3.10 | 3.40 | 3.00 | 3.00 | 3.00 | - | 569,096 |
| Apr 21, 2026 | 3.30 | 3.40 | 3.00 | 3.00 | 3.00 | - | 671,184 |
| Apr 20, 2026 | 3.90 | 4.40 | 3.00 | 3.00 | 3.00 | -25.00% | 2,785,795 |
| Apr 17, 2026 | 4.20 | 4.40 | 3.80 | 4.00 | 4.00 | - | 561,462 |
| Apr 16, 2026 | 4.20 | 4.40 | 4.00 | 4.00 | 4.00 | - | 510,588 |
| Apr 15, 2026 | 4.20 | 4.40 | 4.10 | 4.00 | 4.00 | - | 106,739 |
| Apr 14, 2026 | 4.20 | 4.40 | 4.00 | 4.00 | 4.00 | - | 524,211 |
| Apr 13, 2026 | 4.20 | 4.40 | 4.00 | 4.00 | 4.00 | - | 218,065 |
| Apr 10, 2026 | 4.20 | 4.40 | 4.00 | 4.00 | 4.00 | - | 986,567 |
| Apr 9, 2026 | 4.30 | 4.60 | 4.00 | 4.00 | 4.00 | - | 283,594 |
| Apr 8, 2026 | 4.30 | 4.60 | 4.00 | 4.00 | 4.00 | - | 241,714 |
| Apr 7, 2026 | 4.30 | 4.60 | 4.00 | 4.00 | 4.00 | - | 272,331 |
| Apr 2, 2026 | 4.30 | 4.50 | 4.00 | 4.00 | 4.00 | - | 322,105 |
| Apr 1, 2026 | 4.30 | 5.00 | 4.00 | 4.00 | 4.00 | - | 534,170 |
| Mar 31, 2026 | 4.50 | 5.00 | 4.00 | 4.00 | 4.00 | - | 448,364 |
| Mar 30, 2026 | 4.50 | 5.00 | 4.00 | 4.00 | 4.00 | - | 492,982 |
| Mar 27, 2026 | 4.50 | 4.90 | 4.10 | 4.00 | 4.00 | - | 674,213 |
| Mar 26, 2026 | 4.80 | 5.00 | 4.00 | 4.00 | 4.00 | - | 587,960 |
| Mar 25, 2026 | 5.00 | 5.50 | 4.50 | 4.00 | 4.00 | -20.00% | 581,300 |
| Mar 24, 2026 | 4.00 | 5.50 | 3.50 | 5.00 | 5.00 | 25.00% | 3,196,754 |
| Mar 23, 2026 | 3.50 | 4.50 | 3.00 | 4.00 | 4.00 | 33.33% | 1,964,296 |
| Mar 20, 2026 | 3.50 | 4.00 | 3.00 | 3.00 | 3.00 | - | 1,547,055 |
| Mar 19, 2026 | 3.50 | 4.00 | 3.00 | 3.00 | 3.00 | - | 375,816 |
| Mar 18, 2026 | 3.50 | 4.00 | 3.00 | 3.00 | 3.00 | - | 84,891 |
| Mar 17, 2026 | 3.30 | 4.00 | 3.00 | 3.00 | 3.00 | - | 114,551 |
| Mar 16, 2026 | 3.80 | 4.00 | 3.00 | 3.00 | 3.00 | - | 707,980 |
| Mar 13, 2026 | 3.80 | 4.00 | 3.50 | 3.00 | 3.00 | - | 3,579,381 |
| Mar 12, 2026 | 3.80 | 3.80 | 3.50 | 3.00 | 3.00 | - | 146,680 |