Caledonia Investments Plc (LON:CLDN)
London · Delayed Price · Currency is GBP · Price in GBX 361.00
-3.00 (-0.82%)
May 5, 2026, 4:47 PM GMT
Caledonia Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 356.57 | 361.50 | 356.00 | 361.00 | 361.00 | -0.82% | 484,448 |
| May 1, 2026 | 360.00 | 364.03 | 355.00 | 364.00 | 364.00 | 0.83% | 355,445 |
| Apr 30, 2026 | 361.50 | 362.50 | 355.50 | 361.00 | 361.00 | 1.55% | 261,673 |
| Apr 29, 2026 | 361.00 | 364.00 | 355.00 | 355.50 | 355.50 | -1.66% | 363,416 |
| Apr 28, 2026 | 362.00 | 365.00 | 357.00 | 361.50 | 361.50 | -0.41% | 436,903 |
| Apr 27, 2026 | 365.00 | 365.00 | 357.00 | 363.00 | 363.00 | 1.11% | 379,295 |
| Apr 24, 2026 | 360.00 | 364.00 | 357.00 | 359.00 | 359.00 | -1.51% | 396,806 |
| Apr 23, 2026 | 363.50 | 369.00 | 359.00 | 364.50 | 364.50 | -0.68% | 278,528 |
| Apr 22, 2026 | 373.50 | 373.50 | 361.14 | 367.00 | 367.00 | 0.41% | 519,984 |
| Apr 21, 2026 | 366.00 | 369.00 | 358.70 | 365.50 | 365.50 | 1.11% | 387,285 |
| Apr 20, 2026 | 356.50 | 364.00 | 356.50 | 361.50 | 361.50 | -0.96% | 304,628 |
| Apr 17, 2026 | 361.00 | 366.00 | 357.00 | 365.00 | 365.00 | 2.24% | 551,488 |
| Apr 16, 2026 | 355.00 | 359.00 | 349.49 | 357.00 | 357.00 | 0.56% | 327,664 |
| Apr 15, 2026 | 345.00 | 355.00 | 345.00 | 355.00 | 355.00 | 0.28% | 470,780 |
| Apr 14, 2026 | 340.00 | 354.00 | 339.63 | 354.00 | 354.00 | 3.21% | 540,496 |
| Apr 13, 2026 | 335.00 | 343.00 | 330.00 | 343.00 | 343.00 | 1.18% | 714,603 |
| Apr 10, 2026 | 338.00 | 340.00 | 333.50 | 339.00 | 339.00 | -0.59% | 853,853 |
| Apr 9, 2026 | 330.00 | 341.00 | 330.00 | 341.00 | 341.00 | 2.25% | 362,937 |
| Apr 8, 2026 | 331.00 | 337.00 | 331.00 | 333.50 | 333.50 | 2.14% | 906,360 |
| Apr 7, 2026 | 331.00 | 334.50 | 323.50 | 326.50 | 326.50 | -0.76% | 716,095 |
| Apr 2, 2026 | 326.00 | 330.50 | 318.50 | 329.00 | 329.00 | 0.92% | 409,870 |
| Apr 1, 2026 | 318.00 | 330.50 | 317.00 | 326.00 | 326.00 | 1.56% | 605,166 |
| Mar 31, 2026 | 315.00 | 324.00 | 312.35 | 321.00 | 321.00 | 2.88% | 704,461 |
| Mar 30, 2026 | 318.50 | 318.50 | 312.00 | 312.00 | 312.00 | -2.04% | 699,050 |
| Mar 27, 2026 | 324.00 | 327.75 | 315.50 | 318.50 | 318.50 | -1.70% | 458,505 |
| Mar 26, 2026 | 327.50 | 328.00 | 324.00 | 324.00 | 324.00 | -1.67% | 243,937 |
| Mar 25, 2026 | 329.00 | 336.50 | 328.00 | 329.50 | 329.50 | 0.76% | 361,012 |
| Mar 24, 2026 | 326.00 | 333.00 | 326.00 | 327.00 | 327.00 | -0.46% | 391,014 |
| Mar 23, 2026 | 328.00 | 338.50 | 323.12 | 328.50 | 328.50 | -1.05% | 495,981 |
| Mar 20, 2026 | 333.00 | 340.50 | 328.50 | 332.00 | 332.00 | -0.60% | 640,129 |
| Mar 19, 2026 | 333.00 | 336.00 | 328.00 | 334.00 | 334.00 | - | 598,828 |
| Mar 18, 2026 | 340.50 | 341.50 | 332.00 | 334.00 | 334.00 | -0.45% | 523,561 |
| Mar 17, 2026 | 329.00 | 337.00 | 328.50 | 335.50 | 335.50 | 1.05% | 758,158 |
| Mar 16, 2026 | 328.50 | 347.27 | 327.95 | 332.00 | 332.00 | -0.60% | 659,307 |
| Mar 13, 2026 | 332.50 | 335.85 | 327.68 | 334.00 | 334.00 | 0.60% | 705,118 |
| Mar 12, 2026 | 333.00 | 342.00 | 330.50 | 332.00 | 332.00 | -0.60% | 608,185 |
| Mar 11, 2026 | 344.00 | 344.00 | 333.00 | 334.00 | 334.00 | -0.89% | 423,456 |
| Mar 10, 2026 | 335.00 | 341.50 | 333.00 | 337.00 | 337.00 | 0.60% | 488,816 |
| Mar 9, 2026 | 333.00 | 338.00 | 332.00 | 335.00 | 335.00 | 0.60% | 416,695 |
| Mar 6, 2026 | 331.50 | 342.50 | 330.87 | 333.00 | 333.00 | -0.45% | 386,108 |
| Mar 5, 2026 | 338.00 | 343.00 | 334.21 | 334.50 | 334.50 | -0.45% | 755,810 |
| Mar 4, 2026 | 332.00 | 340.00 | 330.00 | 336.00 | 336.00 | 1.20% | 576,138 |
| Mar 3, 2026 | 339.00 | 349.50 | 328.53 | 332.00 | 332.00 | -2.50% | 642,274 |
| Mar 2, 2026 | 343.50 | 349.50 | 338.50 | 340.50 | 340.50 | -1.59% | 440,128 |
| Feb 27, 2026 | 345.00 | 349.50 | 342.00 | 346.00 | 346.00 | 0.29% | 436,257 |
| Feb 26, 2026 | 346.50 | 350.00 | 344.50 | 345.00 | 345.00 | -0.72% | 177,620 |
| Feb 25, 2026 | 342.50 | 348.30 | 340.50 | 347.50 | 347.50 | 1.16% | 314,089 |
| Feb 24, 2026 | 345.00 | 348.00 | 339.50 | 343.50 | 343.50 | -0.58% | 486,426 |
| Feb 23, 2026 | 346.50 | 351.40 | 345.00 | 345.50 | 345.50 | -1.29% | 315,525 |
| Feb 20, 2026 | 351.00 | 355.00 | 348.00 | 350.00 | 350.00 | -0.71% | 223,411 |