Shares Magazine
3,690.00p+15.00 (+0.41%)27 Jun 2025, 16:35
Caledonia Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 3675.00p | 3745.00p | 3635.00p | 3690.00p | 24,017 |
| Jun 26, 2025 | 3680.00p | 3680.00p | 3660.00p | 3675.00p | 15,476 |
| Jun 25, 2025 | 3710.00p | 3745.00p | 3660.00p | 3725.00p | 38,852 |
| Jun 24, 2025 | 3735.00p | 3765.00p | 3685.00p | 3685.00p | 21,682 |
| Jun 23, 2025 | 3700.00p | 3807.31p | 3666.65p | 3715.00p | 24,467 |
| Jun 20, 2025 | 3775.00p | 3810.00p | 3700.00p | 3725.00p | 36,492 |
| Jun 19, 2025 | 3775.00p | 3810.00p | 3705.00p | 3730.00p | 43,778 |
| Jun 18, 2025 | 3790.00p | 3810.00p | 3775.00p | 3800.00p | 36,732 |
| Jun 17, 2025 | 3765.00p | 3840.00p | 3690.00p | 3765.00p | 28,395 |
| Jun 16, 2025 | 3845.00p | 3880.00p | 3765.00p | 3765.00p | 32,543 |
| Jun 13, 2025 | 3820.00p | 3845.00p | 3755.65p | 3810.00p | 8,069 |
| Jun 12, 2025 | 3810.00p | 3815.00p | 3755.00p | 3790.00p | 11,275 |
| Jun 11, 2025 | 3805.00p | 3810.00p | 3735.00p | 3805.00p | 31,426 |
| Jun 10, 2025 | 3790.00p | 3845.00p | 3755.00p | 3765.00p | 15,104 |
| Jun 9, 2025 | 3735.00p | 3845.00p | 3735.00p | 3780.00p | 16,049 |
| Jun 6, 2025 | 3750.00p | 3875.00p | 3733.12p | 3875.00p | 15,986 |
| Jun 5, 2025 | 3745.00p | 3835.00p | 3735.00p | 3765.00p | 17,550 |
| Jun 4, 2025 | 3835.00p | 3835.00p | 3750.00p | 3770.00p | 24,616 |
| Jun 3, 2025 | 3695.00p | 3825.00p | 3695.00p | 3800.00p | 22,303 |
| Jun 2, 2025 | 3690.00p | 3765.00p | 3670.00p | 3765.00p | 25,043 |
| May 30, 2025 | 3655.00p | 3725.00p | 3605.00p | 3700.00p | 44,933 |
| May 29, 2025 | 3600.00p | 3675.00p | 3585.00p | 3650.00p | 24,705 |
| May 28, 2025 | 3600.00p | 3625.00p | 3550.00p | 3595.00p | 16,151 |
| May 27, 2025 | 3680.00p | 3680.00p | 3560.00p | 3570.00p | 23,285 |
| May 23, 2025 | 3670.00p | 3760.00p | 3550.00p | 3630.00p | 23,247 |
| May 22, 2025 | 3725.00p | 3785.00p | 3640.00p | 3660.00p | 21,391 |
| May 21, 2025 | 3795.00p | 3840.00p | 3700.00p | 3700.00p | 9,295 |
| May 20, 2025 | 3770.00p | 3830.00p | 3725.00p | 3785.00p | 30,831 |
| May 19, 2025 | 3780.00p | 3840.00p | 3750.00p | 3810.00p | 18,810 |
| May 16, 2025 | 3800.00p | 3855.00p | 3770.00p | 3800.00p | 14,044 |
| May 15, 2025 | 3775.00p | 3850.00p | 3770.00p | 3775.00p | 20,825 |
| May 14, 2025 | 3785.00p | 3845.00p | 3753.50p | 3785.00p | 9,908 |
| May 13, 2025 | 3755.00p | 3820.00p | 3735.00p | 3800.00p | 44,071 |
| May 12, 2025 | 3790.00p | 3865.00p | 3770.00p | 3770.00p | 26,337 |
| May 9, 2025 | 3850.00p | 3855.00p | 3770.00p | 3785.00p | 25,567 |
| May 8, 2025 | 3805.00p | 3840.00p | 3769.22p | 3780.00p | 30,884 |
| May 7, 2025 | 3805.00p | 3830.00p | 3795.05p | 3815.00p | 25,593 |
| May 6, 2025 | 3760.00p | 3865.00p | 3760.00p | 3830.00p | 68,114 |
| 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 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 87.88 | 7.56 |
| Burberry Group PLC | 1,150.00 | 7.08 |
| Kier Group PLC | 214.50 | 6.98 |
| Rhi Magnesita N.V. | 2,980.00 | 5.86 |
| Ashtead Group PLC | 4,732.00 | 5.55 |
| Molten Ventures PLC | 333.40 | 4.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Computacenter PLC | 2,398.00 | -6.62 |
| Endeavour Mining PLC | 2,176.00 | -4.23 |
| Fresnillo PLC | 1,433.00 | -4.21 |
| Chemring Group PLC | 556.00 | -3.64 |
| Hochschild Mining PLC | 251.80 | -2.55 |
| Softcat PLC | 1,725.00 | -2.27 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.