Caledonia Investments Plc (LON:CLDN)
London · Delayed Price · Currency is GBP · Price in GBX 381.00
+3.50 (0.93%)
Jul 24, 2026, 4:35 PM GMT
Caledonia Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 381.50 | 382.00 | 374.00 | 381.00 | 381.00 | 0.93% | 390,085 |
| Jul 23, 2026 | 378.50 | 382.00 | 373.83 | 377.50 | 377.50 | -0.40% | 325,714 |
| Jul 22, 2026 | 387.00 | 387.00 | 376.00 | 379.00 | 379.00 | -0.26% | 658,970 |
| Jul 21, 2026 | 377.00 | 386.50 | 374.00 | 380.00 | 380.00 | -0.26% | 566,329 |
| Jul 20, 2026 | 380.00 | 387.00 | 376.00 | 381.00 | 381.00 | 0.13% | 304,705 |
| Jul 17, 2026 | 384.00 | 384.00 | 374.50 | 380.50 | 380.50 | -0.39% | 328,370 |
| Jul 16, 2026 | 382.00 | 384.50 | 377.20 | 382.00 | 382.00 | 0.26% | 73,236 |
| Jul 15, 2026 | 383.00 | 388.50 | 380.00 | 381.00 | 381.00 | -0.26% | 204,863 |
| Jul 14, 2026 | 385.00 | 385.00 | 374.50 | 382.00 | 382.00 | -0.13% | 124,074 |
| Jul 13, 2026 | 373.50 | 385.00 | 373.50 | 382.50 | 382.50 | -0.13% | 180,482 |
| Jul 10, 2026 | 380.00 | 384.50 | 377.00 | 383.00 | 383.00 | 0.52% | 366,906 |
| Jul 9, 2026 | 376.50 | 381.00 | 374.00 | 381.00 | 381.00 | - | 544,400 |
| Jul 8, 2026 | 376.00 | 384.50 | 367.50 | 381.00 | 381.00 | 1.20% | 370,242 |
| Jul 7, 2026 | 363.00 | 377.00 | 363.00 | 376.50 | 376.50 | -0.13% | 220,298 |
| Jul 6, 2026 | 367.50 | 377.00 | 363.50 | 377.00 | 377.00 | -0.13% | 417,827 |
| Jul 3, 2026 | 374.00 | 377.50 | 369.10 | 377.50 | 377.50 | 0.67% | 531,204 |
| Jul 2, 2026 | 371.00 | 375.50 | 362.80 | 375.00 | 375.00 | 1.63% | 375,860 |
| Jul 1, 2026 | 368.50 | 377.50 | 359.50 | 373.00 | 369.00 | 1.22% | 358,312 |
| Jun 30, 2026 | 362.00 | 369.00 | 358.80 | 368.50 | 364.54 | 0.96% | 284,399 |
| Jun 29, 2026 | 356.00 | 365.00 | 349.50 | 365.00 | 361.08 | 1.96% | 642,538 |
| Jun 26, 2026 | 353.00 | 360.00 | 349.50 | 358.00 | 354.16 | 0.56% | 507,450 |
| Jun 25, 2026 | 355.00 | 359.00 | 351.50 | 356.00 | 352.18 | 0.85% | 515,958 |
| Jun 24, 2026 | 353.50 | 359.00 | 346.60 | 353.00 | 349.21 | 0.28% | 276,364 |
| Jun 23, 2026 | 360.50 | 360.50 | 350.00 | 352.00 | 348.22 | -1.54% | 396,210 |
| Jun 22, 2026 | 354.00 | 362.50 | 351.50 | 357.50 | 353.66 | -0.69% | 382,278 |
| Jun 19, 2026 | 362.00 | 362.20 | 352.50 | 360.00 | 356.14 | - | 444,263 |
| Jun 18, 2026 | 350.50 | 362.00 | 350.50 | 360.00 | 356.14 | 1.12% | 381,891 |
| Jun 17, 2026 | 358.00 | 362.00 | 350.50 | 356.00 | 352.18 | 0.28% | 464,111 |
| Jun 16, 2026 | 356.50 | 357.00 | 354.00 | 355.00 | 351.19 | - | 497,882 |
| Jun 15, 2026 | 359.00 | 363.50 | 352.00 | 355.00 | 351.19 | -0.14% | 856,198 |
| Jun 12, 2026 | 354.50 | 360.00 | 348.70 | 355.50 | 351.68 | 1.57% | 283,814 |
| Jun 11, 2026 | 349.00 | 354.00 | 344.50 | 350.00 | 346.24 | 0.29% | 177,695 |
| Jun 10, 2026 | 346.00 | 353.50 | 341.00 | 349.00 | 345.25 | - | 507,058 |
| Jun 9, 2026 | 354.00 | 356.50 | 346.50 | 349.00 | 345.25 | -1.41% | 671,675 |
| Jun 8, 2026 | 353.00 | 359.00 | 350.00 | 354.00 | 350.20 | -0.14% | 290,771 |
| Jun 5, 2026 | 363.50 | 368.00 | 350.10 | 354.50 | 350.70 | -2.88% | 592,055 |
| Jun 4, 2026 | 361.50 | 368.50 | 357.50 | 365.00 | 361.08 | -0.41% | 554,927 |
| Jun 3, 2026 | 364.00 | 370.00 | 362.00 | 366.50 | 362.57 | -0.41% | 367,966 |
| Jun 2, 2026 | 360.00 | 368.50 | 359.00 | 368.00 | 364.05 | 1.10% | 417,333 |
| Jun 1, 2026 | 369.00 | 369.00 | 359.50 | 364.00 | 360.09 | -0.14% | 293,539 |
| May 29, 2026 | 365.00 | 369.00 | 355.50 | 364.50 | 360.59 | 0.28% | 403,845 |
| May 28, 2026 | 367.50 | 367.50 | 354.80 | 363.50 | 359.60 | -1.09% | 293,748 |
| May 27, 2026 | 358.00 | 370.00 | 358.00 | 367.50 | 363.56 | 0.96% | 359,236 |
| May 26, 2026 | 359.00 | 366.00 | 354.00 | 364.00 | 360.09 | 1.68% | 607,992 |
| May 22, 2026 | 361.00 | 364.60 | 349.00 | 358.00 | 354.16 | -0.28% | 408,229 |
| May 21, 2026 | 360.00 | 366.50 | 354.50 | 359.00 | 355.15 | -1.78% | 670,650 |
| May 20, 2026 | 359.00 | 365.50 | 354.20 | 365.50 | 361.58 | 1.81% | 454,602 |
| May 19, 2026 | 367.00 | 377.00 | 359.00 | 359.00 | 355.15 | -3.36% | 545,382 |
| May 18, 2026 | 369.00 | 377.00 | 366.50 | 371.50 | 367.51 | -0.40% | 407,620 |
| May 15, 2026 | 374.00 | 377.00 | 370.00 | 373.00 | 369.00 | -0.53% | 419,662 |