Caledonia Investments Plc (LON:CLDN)
London · Delayed Price · Currency is GBP · Price in GBX 364.00
+6.00 (1.68%)
May 26, 2026, 4:36 PM GMT
Caledonia Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 359.00 | 361.50 | 354.00 | 360.25 | - | 0.63% | 183,978 |
| May 22, 2026 | 361.00 | 364.56 | 349.00 | 358.00 | 358.00 | -0.28% | 408,229 |
| May 21, 2026 | 360.00 | 364.50 | 356.00 | 359.00 | 359.00 | -1.78% | 670,650 |
| May 20, 2026 | 359.00 | 365.50 | 354.20 | 365.50 | 365.50 | 1.81% | 454,602 |
| May 19, 2026 | 367.00 | 377.00 | 359.00 | 359.00 | 359.00 | -3.36% | 545,382 |
| May 18, 2026 | 369.00 | 377.00 | 366.50 | 371.50 | 371.50 | -0.40% | 407,620 |
| May 15, 2026 | 374.00 | 377.00 | 369.96 | 373.00 | 373.00 | -0.53% | 419,662 |
| May 14, 2026 | 372.50 | 379.55 | 359.00 | 375.00 | 375.00 | 0.94% | 358,677 |
| May 13, 2026 | 366.50 | 372.50 | 360.00 | 371.50 | 371.50 | 0.27% | 314,226 |
| May 12, 2026 | 363.00 | 370.53 | 355.00 | 370.50 | 370.50 | 1.51% | 523,480 |
| May 11, 2026 | 362.50 | 365.00 | 355.00 | 365.00 | 365.00 | 0.55% | 899,579 |
| May 8, 2026 | 358.00 | 364.00 | 355.50 | 363.00 | 363.00 | -0.27% | 396,370 |
| May 7, 2026 | 360.00 | 369.00 | 358.50 | 364.00 | 364.00 | 1.11% | 337,906 |
| May 6, 2026 | 357.00 | 369.00 | 356.50 | 360.00 | 360.00 | -0.28% | 297,074 |
| May 5, 2026 | 356.00 | 361.50 | 355.00 | 361.00 | 361.00 | -0.82% | 484,450 |
| 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 | 366.03 | 355.47 | 365.00 | 365.00 | 2.24% | 551,489 |
| 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 |