Caledonia Investments Plc (LON:CLDN)
London · Delayed Price · Currency is GBP · Price in GBX 385.00
+6.00 (1.58%)
Aug 14, 2025, 5:15 PM BST
Caledonia Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 380.00 | 382.00 | 376.03 | 380.14 | 380.14 | 0.30% | 205,310 |
| Aug 13, 2025 | 375.55 | 380.00 | 375.00 | 379.00 | 379.00 | 1.34% | 281,620 |
| Aug 12, 2025 | 376.61 | 380.00 | 374.00 | 374.00 | 374.00 | -0.53% | 264,644 |
| Aug 11, 2025 | 375.00 | 379.00 | 370.00 | 376.00 | 376.00 | 0.53% | 375,195 |
| Aug 8, 2025 | 371.00 | 374.00 | 367.00 | 374.00 | 374.00 | 1.08% | 279,421 |
| Aug 7, 2025 | 366.00 | 370.00 | 362.20 | 370.00 | 370.00 | 1.09% | 315,963 |
| Aug 6, 2025 | 364.31 | 366.00 | 361.00 | 366.00 | 366.00 | - | 827,361 |
| Aug 5, 2025 | 362.50 | 366.00 | 361.00 | 366.00 | 366.00 | 0.55% | 331,869 |
| Aug 4, 2025 | 355.00 | 365.00 | 351.00 | 364.00 | 364.00 | 1.96% | 638,662 |
| Aug 1, 2025 | 360.00 | 360.00 | 355.00 | 357.00 | 357.00 | -0.83% | 294,162 |
| Jul 31, 2025 | 352.00 | 361.00 | 352.00 | 360.00 | 360.00 | 1.69% | 563,086 |
| Jul 30, 2025 | 354.00 | 359.78 | 351.00 | 354.00 | 354.00 | -0.84% | 314,419 |
| Jul 29, 2025 | 362.32 | 365.95 | 352.00 | 357.00 | 357.00 | -0.53% | 561,883 |
| Jul 28, 2025 | 363.45 | 365.90 | 358.90 | 358.90 | 358.90 | -1.13% | 434,389 |
| Jul 25, 2025 | 363.00 | 368.00 | 358.00 | 363.00 | 363.00 | 0.14% | 424,044 |
| Jul 24, 2025 | 363.00 | 367.00 | 358.00 | 362.50 | 362.50 | 0.55% | 575,310 |
| Jul 23, 2025 | 358.00 | 362.00 | 358.00 | 360.50 | 360.50 | 0.14% | 229,540 |
| Jul 22, 2025 | 361.00 | 363.50 | 357.89 | 360.00 | 360.00 | - | 520,280 |
| Jul 21, 2025 | 360.50 | 363.00 | 357.80 | 360.00 | 360.00 | 0.28% | 235,960 |
| Jul 18, 2025 | 361.70 | 362.66 | 358.38 | 359.00 | 359.00 | 0.28% | 518,830 |
| Jul 17, 2025 | 357.07 | 362.00 | 357.07 | 358.00 | 358.00 | 0.56% | 209,430 |
| Jul 16, 2025 | 360.98 | 365.50 | 355.50 | 356.00 | 356.00 | -1.25% | 421,310 |
| Jul 15, 2025 | 364.59 | 367.00 | 360.50 | 360.50 | 360.50 | -1.10% | 365,020 |
| Jul 14, 2025 | 362.86 | 366.00 | 360.00 | 364.50 | 364.50 | 0.41% | 180,260 |
| Jul 11, 2025 | 357.50 | 363.00 | 355.50 | 363.00 | 363.00 | 1.26% | 369,320 |
| Jul 10, 2025 | 358.18 | 360.00 | 357.50 | 358.50 | 358.50 | 0.42% | 246,590 |
| Jul 9, 2025 | 357.50 | 361.90 | 357.00 | 357.00 | 357.00 | -0.14% | 333,750 |
| Jul 8, 2025 | 362.90 | 368.00 | 357.50 | 357.50 | 357.50 | -1.24% | 394,580 |
| Jul 7, 2025 | 363.35 | 368.00 | 362.00 | 362.00 | 362.00 | 0.14% | 269,590 |
| Jul 4, 2025 | 364.00 | 367.95 | 361.50 | 361.50 | 361.50 | -0.69% | 130,380 |
| Jul 3, 2025 | 365.82 | 370.50 | 364.00 | 364.00 | 364.00 | -0.27% | 190,740 |
| Jul 2, 2025 | 370.79 | 372.63 | 365.00 | 365.00 | 365.00 | -1.62% | 311,020 |
| Jul 1, 2025 | 366.33 | 371.50 | 366.33 | 371.00 | 371.00 | 0.54% | 197,520 |
| Jun 30, 2025 | 370.29 | 371.00 | 365.50 | 369.00 | 369.00 | - | 166,980 |
| Jun 27, 2025 | 367.51 | 374.50 | 363.50 | 369.00 | 369.00 | 0.41% | 240,170 |
| Jun 26, 2025 | 367.56 | 368.00 | 366.00 | 367.50 | 367.50 | -1.34% | 154,760 |
| Jun 25, 2025 | 368.18 | 374.50 | 366.00 | 372.50 | 367.11 | 1.09% | 388,520 |
| Jun 24, 2025 | 373.99 | 376.50 | 368.50 | 368.50 | 363.17 | -0.81% | 216,820 |
| Jun 23, 2025 | 370.00 | 380.73 | 366.67 | 371.50 | 366.12 | -0.27% | 244,680 |
| Jun 20, 2025 | 380.89 | 381.00 | 370.00 | 372.50 | 367.11 | -0.13% | 364,920 |
| Jun 19, 2025 | 379.85 | 381.00 | 370.50 | 373.00 | 367.60 | -1.84% | 437,780 |
| Jun 18, 2025 | 379.34 | 381.00 | 377.50 | 380.00 | 374.50 | 0.93% | 367,330 |
| Jun 17, 2025 | 377.63 | 384.00 | 369.00 | 376.50 | 371.05 | - | 283,950 |
| Jun 16, 2025 | 382.52 | 388.00 | 376.50 | 376.50 | 371.05 | -1.18% | 325,430 |
| Jun 13, 2025 | 379.92 | 384.50 | 375.57 | 381.00 | 375.49 | 0.53% | 80,690 |
| Jun 12, 2025 | 380.14 | 381.50 | 375.50 | 379.00 | 373.52 | -0.39% | 112,760 |
| Jun 11, 2025 | 380.50 | 381.00 | 373.50 | 380.50 | 374.99 | 1.06% | 314,260 |
| Jun 10, 2025 | 379.11 | 384.50 | 375.50 | 376.50 | 371.05 | -0.40% | 151,040 |
| Jun 9, 2025 | 373.50 | 384.50 | 373.50 | 378.00 | 372.53 | -2.45% | 160,490 |
| Jun 6, 2025 | 375.00 | 387.50 | 373.31 | 387.50 | 381.89 | 2.92% | 159,870 |