3,895.83p+5.83 (+0.15%)19 Feb 2025, 12:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Caledonia Investments PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 18, 20253895.00p3905.00p3865.00p3890.00p25,444
Feb 17, 20253870.00p3910.00p3834.06p3880.00p29,393
Feb 14, 20253810.00p3861.85p3805.35p3855.00p19,564
Feb 13, 20253810.00p3821.58p3780.00p3815.00p35,620
Feb 12, 20253805.00p3820.46p3780.64p3795.00p73,589
Feb 11, 20253810.00p3810.00p3770.00p3795.00p49,554
Feb 10, 20253760.00p3805.00p3723.64p3795.00p53,265
Feb 7, 20253800.00p3815.00p3743.20p3810.00p38,811
Feb 6, 20253800.00p3803.97p3758.86p3800.00p37,803
Feb 5, 20253760.00p3806.46p3700.00p3805.00p32,076
Feb 4, 20253705.00p3771.05p3705.00p3770.00p27,147
Feb 3, 20253765.00p3785.00p3600.00p3745.00p56,155
Jan 31, 20253725.00p3795.00p3705.00p3795.00p48,882
Jan 30, 20253735.00p3745.00p3610.13p3740.00p57,907
Jan 29, 20253680.00p3735.00p3662.67p3730.00p35,624
Jan 28, 20253670.00p3720.00p3610.20p3715.00p35,239
Jan 27, 20253660.00p3680.00p3590.00p3680.00p28,106
Jan 24, 20253675.00p3685.00p3614.16p3685.00p33,794
Jan 23, 20253675.00p3675.00p3600.00p3665.00p53,386
Jan 22, 20253650.00p3664.47p3590.00p3660.00p22,525
Jan 21, 20253680.00p3680.00p3630.75p3640.00p24,398
Jan 20, 20253610.00p3658.20p3610.00p3620.00p50,186
Jan 17, 20253650.00p3680.83p3625.00p3650.00p28,006
Jan 16, 20253605.00p3680.00p3550.85p3680.00p112,414
Jan 15, 20253580.00p3640.00p3570.00p3640.00p58,465
Jan 14, 20253480.00p3578.19p3480.00p3575.00p32,154
Jan 13, 20253445.00p3565.00p3430.93p3550.00p71,385
Jan 10, 20253515.00p3521.61p3455.00p3490.00p75,732
Jan 9, 20253460.00p3550.57p3410.00p3510.00p94,411
Jan 8, 20253545.00p3569.37p3495.00p3510.00p101,474
Jan 7, 20253470.00p3555.00p3459.32p3540.00p84,404
Jan 6, 20253535.00p3562.66p3445.45p3555.00p43,840
Jan 3, 20253465.00p3558.50p3460.00p3495.00p19,026
Jan 2, 20253485.00p3585.00p3460.00p3470.00p16,468
Dec 31, 20243590.00p3590.00p3495.97p3500.00p7,360
Dec 30, 20243575.00p3575.00p3480.00p3480.00p20,563
Dec 27, 20243560.00p3590.00p3475.00p3475.00p14,761
Dec 24, 20243535.00p3560.00p3509.32p3530.00p5,477
Dec 23, 20243530.00p3540.00p3460.00p3540.00p20,483
Dec 20, 20243470.00p3524.79p3470.00p3510.00p132,484
Dec 19, 20243505.00p3515.00p3473.49p3505.00p72,523
Dec 18, 20243500.00p3510.00p3482.91p3505.00p42,053
Dec 17, 20243495.00p3505.58p3470.64p3495.00p25,233
Dec 16, 20243460.00p3510.75p3460.00p3495.00p62,010
Dec 13, 20243460.00p3470.00p3450.00p3450.00p53,047
Dec 12, 20243420.00p3456.52p3380.00p3430.00p202,568
Dec 11, 20243360.00p3430.99p3360.00p3415.00p28,689
Dec 10, 20243425.00p3425.00p3380.00p3410.00p194,304
Dec 9, 20243450.00p3450.00p3425.00p3430.00p55,925
Dec 6, 20243435.00p3447.98p3385.47p3435.00p30,324
Showing 1 to 50 of 254
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00