Caledonian Holdings PLC (AIM:CHP)
London · Delayed Price · Currency is GBP · Price in GBX 2.525
+0.125 (5.21%)
Jun 16, 2026, 10:50 AM GMT
Caledonian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 2.40 | 2.80 | 2.15 | 2.40 | 2.40 | - | 236,955 |
| Jun 4, 2026 | 2.26 | 2.26 | 2.26 | 2.40 | 2.40 | - | 101,091 |
| Jun 3, 2026 | 2.57 | 2.57 | 2.26 | 2.40 | 2.40 | - | 87,417 |
| Jun 2, 2026 | 2.26 | 2.79 | 2.26 | 2.40 | 2.40 | - | 1,042,627 |
| Jun 1, 2026 | 2.40 | 2.79 | 2.26 | 2.40 | 2.40 | -5.51% | 272,663 |
| May 29, 2026 | 2.60 | 3.00 | 2.00 | 2.54 | 2.54 | 1.60% | 390,934 |
| May 28, 2026 | 2.60 | 3.00 | 2.20 | 2.50 | 2.50 | -3.85% | 302,089 |
| May 27, 2026 | 2.60 | 3.00 | 2.20 | 2.60 | 2.60 | - | 56,440 |
| 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 |