Shares Magazine
3,695.00p+80.00 (+2.21%)28 Mar 2025, 16:35
Caledonia Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 3650.00p | 3710.00p | 3607.11p | 3695.00p | 25,169 |
| Mar 27, 2025 | 3830.00p | 3830.00p | 3585.00p | 3615.00p | 28,018 |
| Mar 26, 2025 | 3750.00p | 3770.00p | 3730.00p | 3750.00p | 17,572 |
| Mar 25, 2025 | 3735.00p | 3775.00p | 3715.00p | 3760.00p | 53,193 |
| Mar 24, 2025 | 3705.00p | 3765.00p | 3682.05p | 3700.00p | 29,908 |
| Mar 21, 2025 | 3785.00p | 3837.85p | 3670.00p | 3670.00p | 53,674 |
| Mar 20, 2025 | 3810.00p | 3855.00p | 3810.00p | 3825.00p | 98,098 |
| Mar 19, 2025 | 3880.00p | 3880.00p | 3795.00p | 3805.00p | 19,555 |
| Mar 18, 2025 | 3850.00p | 3875.00p | 3806.50p | 3875.00p | 18,036 |
| Mar 17, 2025 | 3825.00p | 3825.00p | 3780.00p | 3815.00p | 13,912 |
| Mar 14, 2025 | 3740.00p | 3840.00p | 3715.00p | 3840.00p | 50,336 |
| Mar 13, 2025 | 3855.00p | 3891.49p | 3665.00p | 3735.00p | 26,595 |
| Mar 12, 2025 | 3840.00p | 3920.00p | 3835.00p | 3870.00p | 24,103 |
| Mar 11, 2025 | 3895.00p | 3925.00p | 3857.60p | 3880.00p | 45,851 |
| Mar 10, 2025 | 3920.00p | 3935.00p | 3860.00p | 3875.00p | 39,692 |
| Mar 7, 2025 | 3900.00p | 3906.95p | 3865.00p | 3900.00p | 20,379 |
| Mar 6, 2025 | 3920.00p | 3927.70p | 3850.00p | 3895.00p | 24,989 |
| Mar 5, 2025 | 3905.00p | 3925.00p | 3870.00p | 3885.00p | 21,706 |
| Mar 4, 2025 | 3890.00p | 3916.18p | 3861.00p | 3870.00p | 89,145 |
| Mar 3, 2025 | 3830.00p | 3915.00p | 3816.50p | 3905.00p | 26,711 |
| Feb 28, 2025 | 3830.00p | 3870.00p | 3830.00p | 3860.00p | 51,685 |
| Feb 27, 2025 | 3855.00p | 3860.00p | 3820.35p | 3860.00p | 16,794 |
| Feb 26, 2025 | 3840.00p | 3850.00p | 3820.00p | 3820.00p | 61,700 |
| Feb 25, 2025 | 3820.00p | 3860.00p | 3819.21p | 3850.00p | 59,244 |
| Feb 24, 2025 | 3865.00p | 3875.00p | 3840.00p | 3850.00p | 53,408 |
| Feb 21, 2025 | 3840.00p | 3870.00p | 3840.00p | 3860.00p | 17,013 |
| Feb 20, 2025 | 3885.00p | 3905.96p | 3810.00p | 3865.00p | 32,207 |
| Feb 19, 2025 | 3905.00p | 3905.00p | 3882.00p | 3900.00p | 30,497 |
| Feb 18, 2025 | 3895.00p | 3905.00p | 3865.00p | 3890.00p | 25,444 |
| Feb 17, 2025 | 3870.00p | 3910.00p | 3834.06p | 3880.00p | 29,393 |
| Feb 14, 2025 | 3810.00p | 3861.85p | 3805.35p | 3855.00p | 19,564 |
| Feb 13, 2025 | 3810.00p | 3821.58p | 3780.00p | 3815.00p | 35,620 |
| Feb 12, 2025 | 3805.00p | 3820.46p | 3780.64p | 3795.00p | 73,589 |
| Feb 11, 2025 | 3810.00p | 3810.00p | 3770.00p | 3795.00p | 49,554 |
| Feb 10, 2025 | 3760.00p | 3805.00p | 3723.64p | 3795.00p | 53,265 |
| Feb 7, 2025 | 3800.00p | 3815.00p | 3743.20p | 3810.00p | 38,811 |
| Feb 6, 2025 | 3800.00p | 3803.97p | 3758.86p | 3800.00p | 37,803 |
| Feb 5, 2025 | 3760.00p | 3806.46p | 3700.00p | 3805.00p | 32,076 |
| Feb 4, 2025 | 3705.00p | 3771.05p | 3705.00p | 3770.00p | 27,147 |
| Feb 3, 2025 | 3765.00p | 3785.00p | 3600.00p | 3745.00p | 56,155 |
| Jan 31, 2025 | 3725.00p | 3795.00p | 3705.00p | 3795.00p | 48,882 |
| Jan 30, 2025 | 3735.00p | 3745.00p | 3610.13p | 3740.00p | 57,907 |
| Jan 29, 2025 | 3680.00p | 3735.00p | 3662.67p | 3730.00p | 35,624 |
| Jan 28, 2025 | 3670.00p | 3720.00p | 3610.20p | 3715.00p | 35,239 |
| Jan 27, 2025 | 3660.00p | 3680.00p | 3590.00p | 3680.00p | 28,106 |
| Jan 24, 2025 | 3675.00p | 3685.00p | 3614.16p | 3685.00p | 33,794 |
| Jan 23, 2025 | 3675.00p | 3675.00p | 3600.00p | 3665.00p | 53,386 |
| Jan 22, 2025 | 3650.00p | 3664.47p | 3590.00p | 3660.00p | 22,525 |
| Jan 21, 2025 | 3680.00p | 3680.00p | 3630.75p | 3640.00p | 24,398 |
| Jan 20, 2025 | 3610.00p | 3658.20p | 3610.00p | 3620.00p | 50,186 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.