Caledonia Investments Plc (LON:CLDN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 386.00
+4.00 (1.05%)
Nov 4, 2026, 4:36 PM GMT
Caledonia Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 380.00 | 386.00 | 380.00 | 386.00 | 386.00 | 1.05% | 485,052 |
| Nov 3, 2026 | 378.00 | 382.00 | 375.63 | 382.00 | 382.00 | 0.53% | 436,398 |
| Nov 2, 2026 | 376.50 | 380.00 | 372.00 | 380.00 | 380.00 | 0.93% | 342,413 |
| Oct 30, 2026 | 381.50 | 381.50 | 373.50 | 376.50 | 376.50 | -0.26% | 218,401 |
| Oct 29, 2026 | 380.50 | 383.00 | 375.93 | 377.50 | 377.50 | - | 451,842 |
| Oct 28, 2026 | 378.50 | 380.50 | 374.18 | 377.50 | 377.50 | 0.40% | 530,109 |
| Oct 27, 2026 | 376.50 | 378.00 | 372.00 | 376.00 | 376.00 | 0.53% | 348,730 |
| Oct 26, 2026 | 368.00 | 378.00 | 368.00 | 374.00 | 374.00 | 1.22% | 272,546 |
| Oct 23, 2026 | 372.00 | 373.00 | 369.50 | 369.50 | 369.50 | -0.54% | 363,030 |
| Oct 22, 2026 | 377.00 | 382.00 | 371.50 | 371.50 | 371.50 | -1.59% | 272,252 |
| Oct 21, 2026 | 382.00 | 383.50 | 377.00 | 377.50 | 377.50 | -1.05% | 411,934 |
| Oct 20, 2026 | 382.50 | 390.00 | 381.00 | 381.50 | 381.50 | -0.65% | 340,752 |
| Oct 19, 2026 | 388.00 | 389.40 | 382.00 | 384.00 | 384.00 | -0.78% | 290,054 |
| Oct 16, 2026 | 383.50 | 390.50 | 383.50 | 387.00 | 387.00 | 0.13% | 855,038 |
| Oct 15, 2026 | 390.50 | 390.50 | 383.50 | 386.50 | 386.50 | -0.39% | 421,784 |
| Oct 14, 2026 | 386.50 | 390.50 | 384.00 | 388.00 | 388.00 | 0.13% | 461,093 |
| Oct 13, 2026 | 385.00 | 390.00 | 380.00 | 387.50 | 387.50 | 0.52% | 171,566 |
| Oct 12, 2026 | 387.00 | 387.50 | 381.40 | 385.50 | 385.50 | -0.13% | 335,721 |
| Oct 9, 2026 | 388.00 | 388.00 | 382.00 | 386.00 | 386.00 | 1.05% | 321,387 |
| Oct 8, 2026 | 384.00 | 386.00 | 380.20 | 382.00 | 382.00 | -1.04% | 316,393 |
| Oct 7, 2026 | 386.50 | 386.50 | 381.00 | 386.00 | 386.00 | -0.64% | 281,654 |
| Oct 6, 2026 | 384.50 | 390.00 | 381.50 | 388.50 | 388.50 | 0.91% | 328,694 |
| Oct 5, 2026 | 378.50 | 385.00 | 378.00 | 385.00 | 385.00 | - | 282,482 |
| Oct 2, 2026 | 377.50 | 385.00 | 376.00 | 385.00 | 385.00 | 1.45% | 330,477 |
| Oct 1, 2026 | 384.50 | 384.50 | 375.50 | 379.50 | 379.50 | -0.78% | 282,108 |
| Sep 30, 2026 | 376.50 | 383.50 | 376.50 | 382.50 | 382.50 | 1.32% | 405,282 |
| Sep 29, 2026 | 381.50 | 384.50 | 377.50 | 377.50 | 377.50 | -0.26% | 142,379 |
| Sep 28, 2026 | 378.00 | 385.00 | 376.00 | 378.50 | 378.50 | -0.53% | 297,328 |
| Sep 25, 2026 | 380.00 | 387.50 | 378.00 | 380.50 | 380.50 | 0.40% | 302,719 |
| Sep 24, 2026 | 384.50 | 386.50 | 378.30 | 379.00 | 379.00 | -1.04% | 206,843 |
| Sep 23, 2026 | 386.50 | 386.50 | 378.70 | 383.00 | 383.00 | -0.78% | 459,331 |
| Sep 22, 2026 | 384.50 | 388.00 | 379.40 | 386.00 | 386.00 | 0.65% | 181,130 |
| Sep 21, 2026 | 384.00 | 384.00 | 376.00 | 383.50 | 383.50 | 1.05% | 389,759 |
| Sep 18, 2026 | 375.00 | 383.50 | 375.00 | 379.50 | 379.50 | -0.52% | 608,032 |
| Sep 17, 2026 | 379.00 | 387.00 | 377.50 | 381.50 | 381.50 | 0.93% | 568,437 |
| Sep 16, 2026 | 379.00 | 382.00 | 375.50 | 378.00 | 378.00 | - | 568,781 |
| Sep 15, 2026 | 386.50 | 386.50 | 375.00 | 378.00 | 378.00 | -0.79% | 374,177 |
| Sep 14, 2026 | 378.00 | 385.00 | 378.00 | 381.00 | 381.00 | -1.30% | 341,995 |
| Sep 11, 2026 | 379.50 | 386.00 | 378.00 | 386.00 | 386.00 | 0.26% | 184,340 |
| Sep 10, 2026 | 389.00 | 389.00 | 380.20 | 385.00 | 385.00 | -0.26% | 300,182 |
| Sep 9, 2026 | 387.50 | 391.00 | 383.50 | 386.00 | 386.00 | -0.77% | 268,729 |
| Sep 8, 2026 | 390.50 | 393.00 | 386.00 | 389.00 | 389.00 | -1.02% | 149,326 |
| Sep 7, 2026 | 395.00 | 395.40 | 386.50 | 393.00 | 393.00 | -0.51% | 335,100 |
| Sep 4, 2026 | 392.00 | 395.00 | 387.00 | 395.00 | 395.00 | 1.02% | 418,930 |
| Sep 3, 2026 | 394.50 | 394.50 | 387.50 | 391.00 | 391.00 | - | 238,920 |
| Sep 2, 2026 | 395.00 | 399.00 | 387.50 | 391.00 | 391.00 | -0.76% | 322,216 |
| Sep 1, 2026 | 396.00 | 398.70 | 393.50 | 394.00 | 394.00 | -0.76% | 266,091 |
| Aug 28, 2026 | 399.00 | 399.00 | 393.50 | 397.00 | 397.00 | - | 95,083 |
| Aug 27, 2026 | 394.00 | 399.00 | 393.00 | 397.00 | 397.00 | 0.51% | 150,088 |
| Aug 26, 2026 | 391.00 | 397.50 | 388.70 | 395.00 | 395.00 | 1.02% | 523,830 |