Caledonian Holdings PLC (AIM:CHP)
London · Delayed Price · Currency is GBP · Price in GBX 0.8970
+0.0220 (2.51%)
Oct 9, 2026, 4:16 PM GMT
Caledonian Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.90 | 0.90 | 0.85 | 0.90 | 0.90 | 2.51% | 511,568 |
| Oct 8, 2026 | 0.90 | 0.90 | 0.90 | 0.88 | 0.88 | - | 323,328 |
| Oct 7, 2026 | 0.95 | 1.05 | 0.86 | 0.88 | 0.88 | -12.50% | 4,395,057 |
| Oct 6, 2026 | 1.02 | 1.05 | 0.95 | 1.00 | 1.00 | - | 1,396,616 |
| Oct 5, 2026 | 1.02 | 1.05 | 0.95 | 1.00 | 1.00 | -2.44% | 1,348,878 |
| Oct 2, 2026 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | - | 14,212 |
| Oct 1, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | - | 814,415 |
| Sep 30, 2026 | 1.05 | 1.10 | 1.00 | 1.03 | 1.03 | -2.38% | 4,727,088 |
| Sep 29, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | -2.33% | 805,712 |
| Sep 28, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | - | 875,835 |
| Sep 25, 2026 | 1.07 | 1.20 | 1.00 | 1.08 | 1.08 | 7.50% | 814,333 |
| Sep 24, 2026 | 1.10 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 5,386,325 |
| Sep 23, 2026 | 1.05 | 1.10 | 1.03 | 1.05 | 1.05 | - | 197,731 |
| Sep 22, 2026 | 1.03 | 1.10 | 1.00 | 1.05 | 1.05 | - | 967,921 |
| Sep 21, 2026 | 1.12 | 1.15 | 1.00 | 1.05 | 1.05 | -4.55% | 3,653,528 |
| Sep 18, 2026 | 1.23 | 1.30 | 1.10 | 1.10 | 1.10 | -10.20% | 3,760,167 |
| Sep 17, 2026 | 1.28 | 1.30 | 1.07 | 1.23 | 1.23 | - | 12,871,727 |
| Sep 16, 2026 | 1.20 | 1.30 | 1.15 | 1.23 | 1.23 | 2.08% | 1,372,707 |
| Sep 15, 2026 | 1.22 | 1.30 | 1.13 | 1.20 | 1.20 | -7.69% | 5,443,876 |
| Sep 14, 2026 | 1.39 | 1.40 | 1.25 | 1.30 | 1.30 | -1.89% | 2,853,789 |
| Sep 11, 2026 | 1.40 | 1.45 | 1.25 | 1.33 | 1.33 | -5.36% | 8,384,712 |
| Sep 10, 2026 | 1.54 | 1.55 | 1.30 | 1.40 | 1.40 | -8.20% | 21,708,395 |
| Sep 9, 2026 | 1.30 | 1.80 | 1.30 | 1.53 | 1.53 | 19.61% | 88,478,396 |
| Sep 8, 2026 | 1.28 | 1.35 | 1.20 | 1.28 | 1.28 | - | 862,907 |
| Sep 7, 2026 | 1.25 | 1.33 | 1.20 | 1.28 | 1.28 | 2.00% | 3,089,922 |
| Sep 4, 2026 | 1.20 | 1.30 | 1.20 | 1.25 | 1.25 | - | 2,031,514 |
| Sep 3, 2026 | 1.30 | 1.35 | 1.21 | 1.25 | 1.25 | -3.85% | 2,902,916 |
| Sep 2, 2026 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | - | 528,279 |
| Sep 1, 2026 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | - | 167,428 |
| Aug 28, 2026 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | - | 914,140 |
| Aug 27, 2026 | 1.20 | 1.34 | 1.15 | 1.30 | 1.30 | 8.33% | 3,501,334 |
| Aug 26, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 129,714 |
| Aug 25, 2026 | 1.28 | 1.25 | 1.15 | 1.20 | 1.20 | -5.88% | 1,187,656 |
| Aug 24, 2026 | 1.28 | 1.35 | 1.21 | 1.28 | 1.28 | - | 139,390 |
| Aug 21, 2026 | 1.28 | 1.35 | 1.20 | 1.28 | 1.28 | - | 80,993 |
| Aug 20, 2026 | 1.32 | 1.35 | 1.25 | 1.28 | 1.28 | -1.92% | 805,194 |
| Aug 19, 2026 | 1.30 | 1.35 | 1.20 | 1.30 | 1.30 | - | 991,963 |
| Aug 18, 2026 | 1.32 | 1.35 | 1.25 | 1.30 | 1.30 | - | 973,263 |
| Aug 17, 2026 | 1.33 | 1.35 | 1.25 | 1.30 | 1.30 | - | 1,082,036 |
| 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 |