Caledonia Investments Plc (LON:CLDN)
London · Delayed Price · Currency is GBP · Price in GBX 381.86
+2.86 (0.75%)
Sep 25, 2026, 10:18 AM GMT
Caledonia Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 380.00 | 387.50 | 380.00 | 383.25 | - | 1.12% | 43,035 |
| Sep 24, 2026 | 384.50 | 384.50 | 379.00 | 379.00 | 379.00 | -1.04% | 206,842 |
| Sep 23, 2026 | 386.50 | 386.50 | 380.00 | 383.00 | 383.00 | -0.78% | 459,331 |
| Sep 22, 2026 | 384.50 | 388.00 | 382.00 | 386.00 | 386.00 | 0.65% | 181,130 |
| Sep 21, 2026 | 384.00 | 384.00 | 378.00 | 383.50 | 383.50 | 1.05% | 389,757 |
| Sep 18, 2026 | 375.00 | 380.50 | 375.00 | 379.50 | 379.50 | -0.52% | 503,545 |
| Sep 17, 2026 | 379.00 | 382.00 | 377.50 | 381.50 | 381.50 | 0.93% | 568,436 |
| Sep 16, 2026 | 382.00 | 379.00 | 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 | 380.25 | 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 | 395.35 | 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 | 397.67 | 395.00 | 387.50 | 391.00 | 391.00 | -0.76% | 322,217 |
| Sep 1, 2026 | 396.00 | 398.67 | 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 | 388.68 | 395.00 | 395.00 | 1.02% | 523,830 |
| Aug 25, 2026 | 386.50 | 392.00 | 383.00 | 391.00 | 391.00 | 1.16% | 148,641 |
| Aug 24, 2026 | 383.00 | 386.50 | 380.00 | 386.50 | 386.50 | 0.13% | 388,639 |
| Aug 21, 2026 | 384.00 | 386.00 | 378.50 | 386.00 | 386.00 | 1.31% | 321,024 |
| Aug 20, 2026 | 386.00 | 386.00 | 379.00 | 381.00 | 381.00 | -0.91% | 262,523 |
| Aug 19, 2026 | 386.85 | 387.50 | 382.00 | 384.50 | 384.50 | -1.41% | 407,046 |
| Aug 18, 2026 | 395.15 | 396.00 | 387.00 | 390.00 | 390.00 | -1.02% | 262,584 |
| Aug 17, 2026 | 401.00 | 401.00 | 391.00 | 394.00 | 394.00 | -0.63% | 393,341 |
| Aug 14, 2026 | 396.00 | 398.00 | 395.00 | 396.50 | 396.50 | -0.13% | 165,521 |
| Aug 13, 2026 | 402.00 | 402.00 | 395.50 | 397.00 | 397.00 | 0.51% | 156,609 |
| Aug 12, 2026 | 398.00 | 401.50 | 393.50 | 395.00 | 395.00 | -1.25% | 635,219 |
| Aug 11, 2026 | 392.50 | 400.03 | 389.00 | 400.00 | 400.00 | 1.78% | 351,554 |
| Aug 10, 2026 | 388.00 | 393.00 | 387.00 | 393.00 | 393.00 | 1.81% | 442,164 |
| Aug 7, 2026 | 385.60 | 388.50 | 382.00 | 386.00 | 386.00 | -0.52% | 195,075 |
| Aug 6, 2026 | 392.00 | 392.00 | 384.50 | 388.00 | 388.00 | 0.39% | 202,606 |
| Aug 5, 2026 | 383.00 | 391.00 | 383.00 | 386.50 | 386.50 | 0.13% | 301,993 |
| Aug 4, 2026 | 391.50 | 391.50 | 382.50 | 386.00 | 386.00 | -0.52% | 217,862 |
| Aug 3, 2026 | 386.00 | 391.53 | 386.00 | 388.00 | 388.00 | - | 256,453 |
| Jul 31, 2026 | 385.50 | 390.20 | 383.96 | 388.00 | 388.00 | 0.91% | 211,368 |
| Jul 30, 2026 | 388.00 | 390.00 | 383.50 | 384.50 | 384.50 | -0.13% | 133,070 |
| Jul 29, 2026 | 378.50 | 390.00 | 378.50 | 385.00 | 385.00 | -0.13% | 337,528 |
| Jul 28, 2026 | 377.00 | 385.50 | 376.50 | 385.50 | 385.50 | 0.39% | 154,776 |
| Jul 27, 2026 | 380.00 | 386.90 | 376.00 | 384.00 | 384.00 | 0.79% | 726,484 |
| Jul 24, 2026 | 381.50 | 382.00 | 374.00 | 381.00 | 381.00 | 0.93% | 498,050 |
| Jul 23, 2026 | 378.50 | 382.00 | 373.80 | 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 |