Caledonia Investments Plc (LON:CLDN)
London · Delayed Price · Currency is GBP · Price in GBX 377.00
-0.50 (-0.13%)
Jul 6, 2026, 4:36 PM GMT
Caledonia Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 373.76 | 375.50 | 369.13 | 373.52 | - | -0.39% | 74,293 |
| 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 | 358.75 | 368.50 | 364.55 | 0.96% | 284,399 |
| Jun 29, 2026 | 356.00 | 365.00 | 349.50 | 365.00 | 361.09 | 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 | 346.61 | 353.00 | 349.21 | 0.28% | 276,364 |
| Jun 23, 2026 | 360.50 | 360.50 | 350.00 | 352.00 | 348.23 | -1.54% | 396,210 |
| Jun 22, 2026 | 354.00 | 362.50 | 351.50 | 357.50 | 353.67 | -0.69% | 382,278 |
| Jun 19, 2026 | 362.00 | 362.25 | 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 | 359.95 | 348.71 | 355.50 | 351.69 | 1.57% | 283,814 |
| Jun 11, 2026 | 349.00 | 354.00 | 344.50 | 350.00 | 346.25 | 0.29% | 177,695 |
| Jun 10, 2026 | 346.00 | 353.50 | 341.00 | 349.00 | 345.26 | - | 507,058 |
| Jun 9, 2026 | 354.00 | 356.50 | 346.50 | 349.00 | 345.26 | -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 | 350.13 | 354.50 | 350.70 | -2.88% | 592,055 |
| Jun 4, 2026 | 361.50 | 368.50 | 357.50 | 365.00 | 361.09 | -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 | 359.48 | 364.00 | 360.10 | -0.14% | 293,539 |
| May 29, 2026 | 365.00 | 369.00 | 355.48 | 364.50 | 360.59 | 0.28% | 403,845 |
| May 28, 2026 | 367.50 | 367.50 | 354.84 | 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 | 360.10 | 1.68% | 607,992 |
| May 22, 2026 | 361.00 | 364.56 | 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 | 367.52 | -0.40% | 407,620 |
| May 15, 2026 | 374.00 | 377.00 | 369.96 | 373.00 | 369.00 | -0.53% | 419,662 |
| May 14, 2026 | 372.50 | 379.55 | 359.00 | 375.00 | 370.98 | 0.94% | 358,677 |
| May 13, 2026 | 366.50 | 372.50 | 360.00 | 371.50 | 367.52 | 0.27% | 314,226 |
| May 12, 2026 | 363.00 | 370.53 | 355.00 | 370.50 | 366.53 | 1.51% | 523,480 |
| May 11, 2026 | 362.50 | 365.00 | 355.00 | 365.00 | 361.09 | 0.55% | 899,579 |
| May 8, 2026 | 358.00 | 364.00 | 355.50 | 363.00 | 359.11 | -0.27% | 396,370 |
| May 7, 2026 | 360.00 | 369.00 | 358.50 | 364.00 | 360.10 | 1.11% | 337,906 |
| May 6, 2026 | 357.00 | 369.00 | 356.50 | 360.00 | 356.14 | -0.28% | 297,074 |
| May 5, 2026 | 356.00 | 361.50 | 355.00 | 361.00 | 357.13 | -0.82% | 484,450 |
| May 1, 2026 | 360.00 | 364.03 | 355.00 | 364.00 | 360.10 | 0.83% | 355,445 |
| Apr 30, 2026 | 361.50 | 362.50 | 355.50 | 361.00 | 357.13 | 1.55% | 261,673 |
| Apr 29, 2026 | 361.00 | 364.00 | 355.00 | 355.50 | 351.69 | -1.66% | 363,416 |
| Apr 28, 2026 | 362.00 | 365.00 | 357.00 | 361.50 | 357.62 | -0.41% | 436,903 |
| Apr 27, 2026 | 365.00 | 365.00 | 357.00 | 363.00 | 359.11 | 1.11% | 379,295 |
| Apr 24, 2026 | 360.00 | 364.00 | 357.00 | 359.00 | 355.15 | -1.51% | 396,806 |
| Apr 23, 2026 | 363.50 | 369.00 | 359.00 | 364.50 | 360.59 | -0.68% | 278,528 |