Shares Magazine
3,820.00p+75.00 (+2.00%)02 May 2025, 16:35
Caledonia Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 3740.00p | 3835.00p | 3709.13p | 3820.00p | 73,115 |
| May 1, 2025 | 3760.00p | 3790.00p | 3698.50p | 3745.00p | 19,449 |
| Apr 30, 2025 | 3710.00p | 3800.00p | 3680.00p | 3685.00p | 9,752 |
| Apr 29, 2025 | 3755.00p | 3795.00p | 3689.74p | 3765.00p | 28,002 |
| Apr 28, 2025 | 3715.00p | 3760.00p | 3705.00p | 3750.00p | 35,002 |
| Apr 25, 2025 | 3740.00p | 3740.00p | 3645.00p | 3685.00p | 22,352 |
| Apr 24, 2025 | 3710.00p | 3740.00p | 3671.31p | 3725.00p | 36,904 |
| Apr 23, 2025 | 3630.00p | 3700.00p | 3587.80p | 3700.00p | 26,674 |
| Apr 22, 2025 | 3500.00p | 3640.00p | 3500.00p | 3610.00p | 44,721 |
| Apr 17, 2025 | 3560.00p | 3675.00p | 3520.00p | 3605.00p | 13,846 |
| Apr 16, 2025 | 3600.00p | 3675.00p | 3586.29p | 3650.00p | 14,942 |
| Apr 15, 2025 | 3560.00p | 3650.00p | 3525.40p | 3650.00p | 19,176 |
| Apr 14, 2025 | 3535.00p | 3580.00p | 3470.99p | 3540.00p | 24,116 |
| Apr 11, 2025 | 3475.00p | 3585.00p | 3461.19p | 3475.00p | 18,822 |
| Apr 10, 2025 | 3585.00p | 3629.56p | 3435.00p | 3520.00p | 29,762 |
| Apr 9, 2025 | 3400.00p | 3430.00p | 3335.00p | 3420.00p | 24,068 |
| Apr 8, 2025 | 3400.00p | 3500.00p | 3356.00p | 3450.00p | 64,240 |
| Apr 7, 2025 | 3315.00p | 3405.00p | 3215.00p | 3345.00p | 80,759 |
| Apr 4, 2025 | 3560.00p | 3600.00p | 3350.00p | 3390.00p | 93,724 |
| Apr 3, 2025 | 3685.00p | 3705.00p | 3440.00p | 3505.00p | 34,950 |
| Apr 2, 2025 | 3600.00p | 3735.00p | 3600.00p | 3735.00p | 27,151 |
| Apr 1, 2025 | 3565.00p | 3679.95p | 3523.94p | 3675.00p | 33,281 |
| Mar 31, 2025 | 3610.00p | 3695.00p | 3505.05p | 3540.00p | 30,594 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.