Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

Caledonia Investments Plc (CLDNL.XC)

3,615.00
-40.00
(-1.09%)
At close: April 17 at 4:27:50 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253,400.003,400.003,400.003,400.003,400.00-
Apr 16, 20253,400.003,400.003,400.003,400.003,400.00-
Apr 15, 20253,400.003,400.003,400.003,400.003,400.00-
Apr 14, 20253,400.003,400.003,400.003,400.003,400.00-
Apr 11, 20253,400.003,400.003,400.003,400.003,400.00-
Apr 10, 20253,400.003,400.003,400.003,400.003,400.00-
Apr 9, 20253,400.003,400.003,400.003,400.003,400.00-
Apr 8, 20253,400.003,400.003,400.003,400.003,400.00-
Apr 7, 20253,400.003,400.003,400.003,400.003,400.00-
Apr 4, 20253,400.003,400.003,400.003,400.003,400.00-
Apr 3, 20253,400.003,400.003,400.003,400.003,400.00-
Apr 2, 20253,400.003,400.003,400.003,400.003,400.00-
Apr 1, 20253,400.003,400.003,400.003,400.003,400.00-
Mar 31, 20253,400.003,400.003,400.003,400.003,400.00-
Mar 28, 20253,400.003,400.003,400.003,400.003,400.00-
Mar 27, 20253,400.003,400.003,400.003,400.003,400.00-
Mar 26, 20253,400.003,400.003,400.003,400.003,400.00-
Mar 25, 20253,400.003,400.003,400.003,400.003,400.00-
Mar 24, 20253,400.003,400.003,400.003,400.003,400.00-
Mar 21, 20253,400.003,400.003,400.003,400.003,400.00-
Mar 20, 20253,400.003,400.003,400.003,400.003,400.00-
Mar 19, 20253,400.003,400.003,400.003,400.003,400.00-
Mar 18, 20253,400.003,400.003,400.003,400.003,400.00-
Mar 17, 20253,400.003,400.003,400.003,400.003,400.00-
Mar 14, 20253,400.003,400.003,400.003,400.003,400.00-
Mar 13, 20253,400.003,400.003,400.003,400.003,400.00-
Mar 12, 20253,400.003,400.003,400.003,400.003,400.00-
Mar 11, 20253,400.003,400.003,400.003,400.003,400.00-
Mar 10, 20253,400.003,400.003,400.003,400.003,400.00-
Mar 7, 20253,400.003,400.003,400.003,400.003,400.00-
Mar 6, 20253,400.003,400.003,400.003,400.003,400.00-
Mar 5, 20253,400.003,400.003,400.003,400.003,400.00-
Mar 4, 20253,400.003,400.003,400.003,400.003,400.00-
Mar 3, 20253,400.003,400.003,400.003,400.003,400.00-
Feb 28, 20253,400.003,400.003,400.003,400.003,400.00-
Feb 27, 20253,400.003,400.003,400.003,400.003,400.00-
Feb 26, 20253,400.003,400.003,400.003,400.003,400.00-
Feb 25, 20253,400.003,400.003,400.003,400.003,400.00-
Feb 24, 20253,400.003,400.003,400.003,400.003,400.00-
Feb 21, 20253,400.003,400.003,400.003,400.003,400.00-
Feb 20, 20253,400.003,400.003,400.003,400.003,400.00-
Feb 19, 20253,400.003,400.003,400.003,400.003,400.00-
Feb 18, 20253,400.003,400.003,400.003,400.003,400.00-
Feb 17, 20253,400.003,400.003,400.003,400.003,400.00-
Feb 14, 20253,400.003,400.003,400.003,400.003,400.00-
Feb 13, 20253,400.003,400.003,400.003,400.003,400.00-
Feb 12, 20253,400.003,400.003,400.003,400.003,400.00-
Feb 11, 20253,400.003,400.003,400.003,400.003,400.00-
Feb 10, 20253,400.003,400.003,400.003,400.003,400.00-
Feb 7, 20253,400.003,400.003,400.003,400.003,400.00-
Feb 6, 20253,400.003,400.003,400.003,400.003,400.00-
Feb 5, 20253,400.003,400.003,400.003,400.003,400.00-
Feb 4, 20253,400.003,400.003,400.003,400.003,400.00-
Feb 3, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 31, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 30, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 29, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 28, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 27, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 24, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 23, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 22, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 21, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 20, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 17, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 16, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 15, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 14, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 13, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 10, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 9, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 8, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 7, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 6, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 3, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 2, 20253,400.003,400.003,400.003,400.003,400.00-
Dec 31, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 30, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 27, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 24, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 23, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 20, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 19, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 18, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 17, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 16, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 13, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 12, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 11, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 10, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 9, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 6, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 5, 2024 19.689999 Dividend
Dec 5, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 4, 20243,400.003,400.003,400.003,400.003,399.80-
Dec 3, 20243,400.003,400.003,400.003,400.003,399.80-
Dec 2, 20243,400.003,400.003,400.003,400.003,399.80-
Nov 29, 20243,400.003,400.003,400.003,400.003,399.80-
Nov 28, 20243,400.003,400.003,400.003,400.003,399.80-
Nov 27, 20243,400.003,400.003,400.003,400.003,399.80-
Nov 26, 20243,400.003,400.003,400.003,400.003,399.80-
Nov 25, 20243,400.003,400.003,400.003,400.003,399.80-
Nov 22, 20243,400.003,400.003,400.003,400.003,399.80-
Nov 21, 20243,400.003,400.003,400.003,400.003,399.80-
Nov 20, 20243,400.003,400.003,400.003,400.003,399.80-
Nov 19, 20243,417.503,417.503,400.003,400.003,399.8079
Nov 18, 20243,425.003,425.003,410.003,410.003,409.8090
Nov 15, 20243,400.003,445.003,345.003,445.003,444.80588
Nov 14, 20243,410.003,410.003,405.003,405.003,404.8076
Nov 13, 20243,395.003,395.003,395.003,395.003,394.80-
Nov 12, 20243,410.003,420.003,395.003,395.003,394.803,181
Nov 11, 20243,390.003,415.003,390.003,415.003,414.8047
Nov 8, 20243,400.003,405.003,400.003,400.003,399.80200
Nov 7, 20243,340.003,340.003,340.003,340.003,339.81-
Nov 6, 20243,345.003,345.003,340.003,340.003,339.8165
Nov 5, 20243,270.003,275.003,270.003,275.003,274.819
Nov 4, 20243,250.003,285.003,245.003,285.003,284.81347
Nov 1, 20243,330.003,330.003,270.003,270.003,269.81182
Oct 31, 20243,290.003,315.003,290.003,305.003,304.81231
Oct 30, 20243,300.003,300.003,290.003,290.003,289.81322
Oct 29, 20243,302.503,315.003,300.003,305.003,304.811,772
Oct 28, 20243,335.003,335.003,295.003,305.003,304.81691
Oct 25, 20243,360.003,360.003,350.003,350.003,349.8192
Oct 24, 20243,340.003,340.003,330.003,330.003,329.81388
Oct 23, 20243,340.003,340.003,340.003,340.003,339.8146
Oct 22, 20243,380.003,380.003,340.003,340.003,339.81100
Oct 21, 20243,370.003,370.003,370.003,370.003,369.801
Oct 18, 20243,380.003,380.003,380.003,380.003,379.80-
Oct 17, 20243,385.003,385.003,380.003,380.003,379.8045
Oct 16, 20243,392.503,392.503,365.003,365.003,364.8022
Oct 15, 20243,400.003,400.003,360.003,360.003,359.81109
Oct 14, 20243,400.003,400.003,350.003,350.003,349.8119
Oct 11, 20243,377.503,397.503,365.003,390.003,389.80206
Oct 10, 20243,387.503,387.503,387.503,387.503,387.3044
Oct 9, 20243,407.503,410.003,380.003,382.503,382.301,981
Oct 8, 20243,407.503,407.503,365.003,382.503,382.3089
Oct 7, 20243,370.003,390.003,370.003,390.003,389.8038
Oct 4, 20243,430.003,430.003,400.003,400.003,399.8037
Oct 3, 20243,400.003,400.003,395.003,395.003,394.806
Oct 2, 20243,470.003,470.003,395.003,395.003,394.80121
Oct 1, 20243,470.003,470.003,470.003,470.003,469.8022
Sep 30, 20243,462.503,462.503,425.003,425.003,424.80196
Sep 27, 20243,467.503,472.503,447.503,447.503,447.3037
Sep 26, 20243,420.003,420.003,420.003,420.003,419.8016
Sep 25, 20243,450.003,450.003,450.003,450.003,449.80-
Sep 24, 20243,465.003,475.003,430.003,450.003,449.80344
Sep 23, 20243,465.003,465.003,465.003,465.003,464.808
Sep 20, 20243,500.003,500.003,500.003,500.003,499.8020
Sep 19, 20243,505.003,505.003,505.003,505.003,504.80102
Sep 18, 20243,500.003,507.503,500.003,507.503,507.303
Sep 17, 20243,512.503,512.503,500.003,500.003,499.8049
Sep 16, 20243,480.003,495.003,480.003,495.003,494.80128
Sep 13, 20243,380.003,380.003,380.003,380.003,379.80-
Sep 12, 20243,380.003,380.003,380.003,380.003,379.80-
Sep 11, 20243,380.003,385.003,380.003,380.003,379.80103
Sep 10, 20243,380.003,390.003,380.003,390.003,389.8062
Sep 9, 20243,432.503,432.503,385.003,415.003,414.80220
Sep 6, 20243,412.503,420.003,400.003,400.003,399.8082
Sep 5, 20243,460.003,460.003,460.003,460.003,459.808
Sep 4, 20243,450.003,485.003,445.003,465.003,464.80335
Sep 3, 20243,490.003,490.003,482.503,482.503,482.30106
Sep 2, 20243,570.003,570.003,510.003,535.003,534.80272
Aug 30, 20243,600.003,615.003,600.003,607.503,607.29249
Aug 29, 20243,605.003,605.003,560.003,602.503,602.2990
Aug 28, 20243,650.003,652.503,605.003,652.503,652.2984
Aug 27, 20243,680.003,705.003,655.003,692.503,692.29287
Aug 23, 20243,677.503,677.503,660.003,662.503,662.2970
Aug 22, 20243,655.003,660.003,645.003,660.003,659.7986
Aug 21, 20243,655.003,655.003,627.503,630.003,629.79427
Aug 20, 20243,670.003,690.003,630.003,650.003,649.79298
Aug 19, 20243,727.503,727.503,727.503,727.503,727.28-
Aug 16, 20243,720.003,727.503,720.003,727.503,727.2821
Aug 15, 20243,657.503,665.003,657.503,662.503,662.2948
Aug 14, 20243,617.503,655.003,615.003,655.003,654.79409
Aug 13, 20243,552.503,552.503,552.503,552.503,552.29-
Aug 12, 20243,552.503,552.503,552.503,552.503,552.29-
Aug 9, 20243,565.003,565.003,552.503,552.503,552.29153
Aug 8, 20243,470.003,547.503,422.503,510.003,509.80502
Aug 7, 20243,540.003,540.003,525.003,525.003,524.8012
Aug 6, 20243,445.003,500.003,445.003,500.003,499.80433
Aug 5, 20243,480.003,480.003,425.003,425.003,424.80430
Aug 2, 20243,625.003,625.003,535.003,535.003,534.80549
Aug 1, 20243,640.003,640.003,640.003,640.003,639.79-
Jul 31, 20243,645.003,650.003,640.003,640.003,639.79206
Jul 30, 20243,652.503,652.503,625.003,625.003,624.79157
Jul 29, 20243,595.003,600.003,590.003,590.003,589.79257
Jul 26, 20243,565.003,585.003,560.003,580.003,579.79269
Jul 25, 20243,552.503,557.503,547.503,547.503,547.29186
Jul 24, 20243,535.003,550.003,535.003,537.503,537.30124
Jul 23, 20243,535.003,535.003,535.003,535.003,534.8042
Jul 22, 20243,525.003,535.003,525.003,525.003,524.801,027
Jul 19, 20243,565.003,565.003,565.003,565.003,564.79-
Jul 18, 20243,485.003,580.003,485.003,565.003,564.79487
Jul 17, 20243,522.503,522.503,522.503,522.503,522.30-
Jul 16, 20243,522.503,522.503,522.503,522.503,522.30111
Jul 15, 20243,525.003,525.003,510.003,522.503,522.30186
Jul 12, 20243,560.003,560.003,560.003,560.003,559.7944
Jul 11, 20243,540.003,540.003,535.003,535.003,534.8086
Jul 10, 20243,517.503,520.003,517.503,517.503,517.30121
Jul 9, 20243,510.003,525.003,510.003,525.003,524.80270
Jul 8, 20243,550.003,550.003,550.003,550.003,549.7939
Jul 5, 20243,585.003,670.003,550.003,550.003,549.791,054
Jul 4, 20243,550.003,550.003,550.003,550.003,549.7944
Jul 3, 20243,465.003,465.003,465.003,465.003,464.80-
Jul 2, 20243,430.003,470.003,430.003,465.003,464.80130
Jul 1, 20243,445.003,445.003,445.003,445.003,444.809
Jun 28, 20243,450.003,450.003,410.003,410.003,409.8058
Jun 27, 2024 51.47 Dividend
Jun 27, 20243,430.003,430.003,380.003,400.003,399.80222
Jun 26, 20243,550.003,550.003,520.003,520.003,519.2892
Jun 25, 20243,522.503,522.503,522.503,522.503,521.789
Jun 24, 20243,520.003,522.503,510.003,522.503,521.78221
Jun 21, 20243,485.003,485.003,485.003,485.003,484.2912
Jun 20, 20243,495.003,500.003,495.003,495.003,494.2970
Jun 19, 20243,475.003,505.003,460.003,497.503,496.79435
Jun 18, 20243,450.003,450.003,432.503,432.503,431.80293
Jun 17, 20243,402.503,415.003,402.503,415.003,414.3056
Jun 14, 20243,390.003,397.503,390.003,397.503,396.8149
Jun 13, 20243,435.003,440.003,405.003,405.003,404.30281
Jun 12, 20243,480.003,485.003,460.003,470.003,469.29339
Jun 11, 20243,527.503,527.503,490.003,500.003,499.291,146
Jun 10, 20243,555.003,555.003,495.003,500.003,499.29179
Jun 7, 20243,530.003,530.003,512.503,525.003,524.28309
Jun 6, 20243,557.503,557.503,525.003,525.003,524.2840
Jun 5, 20243,547.503,547.503,547.503,547.503,546.7830
Jun 4, 20243,542.503,550.003,530.003,532.503,531.78207
Jun 3, 20243,545.003,565.003,540.003,540.003,539.28141
May 31, 20243,510.003,565.003,510.003,540.003,539.28169
May 30, 20243,420.003,515.003,395.003,515.003,514.28590
May 29, 20243,420.003,420.003,350.003,380.003,379.31354
May 28, 20243,410.003,420.003,395.003,395.003,394.312,064
May 24, 20243,460.003,460.003,430.003,430.003,429.30191
May 23, 20243,460.003,460.003,400.003,400.003,399.31199
May 22, 20243,495.003,495.003,465.003,465.003,464.2919
May 21, 20243,505.003,505.003,505.003,505.003,504.284
May 20, 20243,460.003,492.503,455.003,492.503,491.79206
May 17, 20243,440.003,465.003,430.003,460.003,459.29146
May 16, 20243,470.003,470.003,450.003,470.003,469.29568
May 15, 20243,475.003,475.003,445.003,465.003,464.29204
May 14, 20243,460.003,490.003,460.003,470.003,469.29212
May 13, 20243,517.503,517.503,507.503,507.503,506.78139
May 10, 20243,570.003,572.503,530.003,530.003,529.28507
May 9, 20243,560.003,560.003,560.003,560.003,559.271
May 8, 20243,587.503,587.503,587.503,587.503,586.77-
May 7, 20243,555.003,592.503,555.003,587.503,586.77710
May 3, 20243,520.003,560.003,520.003,552.503,551.77282
May 2, 20243,520.003,520.003,515.003,515.003,514.2876
May 1, 20243,535.003,535.003,525.003,525.003,524.28243
Apr 30, 20243,585.003,595.003,540.003,540.003,539.28133
Apr 29, 20243,565.003,575.003,565.003,575.003,574.27607
Apr 26, 20243,560.003,560.003,545.003,555.003,554.27162
Apr 25, 20243,560.003,560.003,540.003,540.003,539.28394
Apr 24, 20243,540.003,560.003,530.003,560.003,559.27393
Apr 23, 20243,550.003,565.003,525.003,525.003,524.28631
Apr 22, 20243,460.003,495.003,460.003,495.003,494.2969
Apr 19, 20243,470.003,470.003,470.003,470.003,469.29-
Apr 18, 20243,470.003,470.003,470.003,470.003,469.29144
Apr 17, 20243,490.003,490.003,490.003,490.003,489.2932