Caledonia Investments Plc (LON:CLDN)
London
· Delayed Price · Currency is GBP · Price in GBX 333.00
-1.50 (-0.45%)
At close: Mar 6, 2026
Caledonia Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 342.50 | 342.50 | 331.45 | 332.33 | - | -0.65% | 137,595 |
| Mar 5, 2026 | 336.77 | 343.00 | 334.50 | 334.50 | 334.50 | -0.45% | 755,809 |
| Mar 4, 2026 | 332.00 | 340.00 | 330.00 | 336.00 | 336.00 | 1.20% | 576,138 |
| Mar 3, 2026 | 339.00 | 349.50 | 328.53 | 332.00 | 332.00 | -2.50% | 642,274 |
| Mar 2, 2026 | 343.50 | 344.00 | 340.00 | 340.50 | 340.50 | -1.59% | 440,128 |
| Feb 27, 2026 | 345.00 | 346.00 | 342.00 | 346.00 | 346.00 | 0.29% | 436,256 |
| Feb 26, 2026 | 346.50 | 350.00 | 344.50 | 345.00 | 345.00 | -0.72% | 177,620 |
| Feb 25, 2026 | 342.50 | 348.30 | 340.50 | 347.50 | 347.50 | 1.16% | 314,089 |
| Feb 24, 2026 | 345.00 | 348.00 | 339.50 | 343.50 | 343.50 | -0.58% | 486,426 |
| Feb 23, 2026 | 346.50 | 351.40 | 345.00 | 345.50 | 345.50 | -1.29% | 315,525 |
| Feb 20, 2026 | 351.00 | 355.00 | 348.00 | 350.00 | 350.00 | -0.71% | 223,411 |
| Feb 19, 2026 | 354.00 | 355.00 | 350.38 | 352.50 | 352.50 | -0.70% | 203,966 |
| Feb 18, 2026 | 350.00 | 355.28 | 350.00 | 355.00 | 355.00 | - | 653,520 |
| Feb 17, 2026 | 350.00 | 355.50 | 346.50 | 355.00 | 355.00 | 1.87% | 688,325 |
| Feb 16, 2026 | 342.00 | 350.50 | 341.00 | 348.50 | 348.50 | 1.60% | 482,639 |
| Feb 13, 2026 | 348.00 | 349.50 | 342.00 | 343.00 | 343.00 | -0.87% | 430,852 |
| Feb 12, 2026 | 348.00 | 349.00 | 345.00 | 346.00 | 346.00 | -0.57% | 584,275 |
| Feb 11, 2026 | 355.00 | 355.00 | 345.00 | 348.00 | 348.00 | -1.14% | 1,122,720 |
| Feb 10, 2026 | 354.00 | 357.00 | 345.50 | 352.00 | 352.00 | -0.56% | 1,590,916 |
| Feb 9, 2026 | 369.00 | 370.00 | 350.41 | 354.00 | 354.00 | -1.39% | 637,694 |
| Feb 6, 2026 | 364.00 | 364.50 | 357.05 | 359.00 | 359.00 | - | 434,221 |
| Feb 5, 2026 | 368.00 | 372.00 | 358.00 | 359.00 | 359.00 | -1.91% | 585,273 |
| Feb 4, 2026 | 366.50 | 371.00 | 363.00 | 366.00 | 366.00 | 0.41% | 353,784 |
| Feb 3, 2026 | 364.50 | 372.50 | 358.00 | 364.50 | 364.50 | -0.82% | 616,740 |
| Feb 2, 2026 | 369.50 | 376.00 | 363.46 | 367.50 | 367.50 | -1.47% | 398,351 |
| Jan 30, 2026 | 370.50 | 373.00 | 368.00 | 373.00 | 373.00 | 0.54% | 319,984 |
| Jan 29, 2026 | 371.00 | 376.00 | 368.00 | 371.00 | 371.00 | 0.13% | 184,397 |
| Jan 28, 2026 | 369.00 | 376.00 | 368.36 | 370.50 | 370.50 | -1.46% | 327,282 |
| Jan 27, 2026 | 371.00 | 377.00 | 368.20 | 376.00 | 376.00 | 0.53% | 222,245 |
| Jan 26, 2026 | 368.00 | 374.00 | 367.65 | 374.00 | 374.00 | - | 474,314 |
| Jan 23, 2026 | 370.50 | 374.00 | 365.66 | 374.00 | 374.00 | 0.94% | 237,971 |
| Jan 22, 2026 | 368.00 | 373.00 | 364.00 | 370.50 | 370.50 | 0.68% | 261,869 |
| Jan 21, 2026 | 363.50 | 368.00 | 361.00 | 368.00 | 368.00 | 1.24% | 563,638 |
| Jan 20, 2026 | 370.00 | 373.50 | 362.37 | 363.50 | 363.50 | -1.89% | 416,297 |
| Jan 19, 2026 | 375.00 | 380.50 | 370.50 | 370.50 | 370.50 | -1.20% | 422,359 |
| Jan 16, 2026 | 381.00 | 383.50 | 375.00 | 375.00 | 375.00 | -0.79% | 211,812 |
| Jan 15, 2026 | 378.00 | 384.00 | 378.00 | 378.00 | 378.00 | -1.18% | 250,873 |
| Jan 14, 2026 | 381.00 | 386.50 | 381.00 | 382.50 | 382.50 | - | 147,223 |
| Jan 13, 2026 | 384.00 | 385.91 | 378.50 | 382.50 | 382.50 | -0.52% | 191,590 |
| Jan 12, 2026 | 382.50 | 387.73 | 376.94 | 384.50 | 384.50 | 0.92% | 328,333 |
| Jan 9, 2026 | 379.50 | 384.00 | 376.00 | 381.00 | 381.00 | - | 317,287 |
| Jan 8, 2026 | 385.50 | 385.50 | 379.50 | 381.00 | 381.00 | -0.13% | 218,751 |
| Jan 7, 2026 | 381.50 | 384.48 | 379.50 | 381.50 | 381.50 | -0.65% | 338,184 |
| Jan 6, 2026 | 378.50 | 385.00 | 378.50 | 384.00 | 384.00 | 0.92% | 311,308 |
| Jan 5, 2026 | 385.00 | 385.00 | 377.25 | 380.50 | 380.50 | 0.13% | 586,189 |
| Jan 2, 2026 | 377.00 | 385.00 | 377.00 | 380.00 | 380.00 | -0.26% | 160,731 |
| Dec 31, 2025 | 383.50 | 383.50 | 377.00 | 381.00 | 381.00 | 0.53% | 46,634 |
| Dec 30, 2025 | 382.00 | 382.00 | 378.00 | 379.00 | 379.00 | -0.26% | 112,740 |
| Dec 29, 2025 | 380.00 | 382.00 | 377.96 | 380.00 | 380.00 | - | 176,359 |
| Dec 24, 2025 | 378.00 | 383.50 | 378.00 | 380.00 | 380.00 | 0.66% | 148,309 |
| Dec 23, 2025 | 375.50 | 380.88 | 375.50 | 377.50 | 377.50 | -0.40% | 249,958 |
| Dec 22, 2025 | 382.50 | 383.50 | 376.35 | 379.00 | 379.00 | -0.26% | 351,280 |
| Dec 19, 2025 | 386.50 | 386.50 | 362.85 | 380.00 | 380.00 | -0.65% | 585,175 |
| Dec 18, 2025 | 380.50 | 385.50 | 379.50 | 382.50 | 382.50 | -0.52% | 317,744 |
| Dec 17, 2025 | 383.00 | 384.53 | 380.00 | 384.50 | 384.50 | 0.79% | 258,812 |
| Dec 16, 2025 | 377.00 | 381.50 | 377.00 | 381.50 | 381.50 | -0.26% | 482,364 |
| Dec 15, 2025 | 386.00 | 387.00 | 379.00 | 382.50 | 382.50 | -0.39% | 221,117 |
| Dec 12, 2025 | 385.00 | 390.00 | 381.00 | 384.00 | 384.00 | -0.52% | 200,310 |
| Dec 11, 2025 | 384.00 | 388.00 | 381.00 | 386.00 | 386.00 | - | 333,149 |
| Dec 10, 2025 | 382.00 | 387.50 | 381.59 | 386.00 | 386.00 | 1.31% | 363,730 |
| Dec 9, 2025 | 378.50 | 382.00 | 378.50 | 381.00 | 381.00 | - | 235,267 |
| Dec 8, 2025 | 385.00 | 385.00 | 377.50 | 381.00 | 381.00 | - | 236,060 |
| Dec 5, 2025 | 383.50 | 386.50 | 379.00 | 381.00 | 381.00 | -0.26% | 165,803 |
| Dec 4, 2025 | 380.00 | 387.00 | 378.00 | 382.00 | 382.00 | -1.04% | 221,359 |
| Dec 3, 2025 | 387.50 | 394.00 | 382.85 | 386.00 | 382.32 | 0.26% | 285,166 |
| Dec 2, 2025 | 395.00 | 395.00 | 385.00 | 385.00 | 381.33 | -0.39% | 361,574 |
| Dec 1, 2025 | 387.00 | 394.00 | 384.63 | 386.50 | 382.82 | -1.28% | 174,527 |
| Nov 28, 2025 | 387.00 | 391.50 | 384.00 | 391.50 | 387.77 | 0.13% | 403,102 |
| Nov 27, 2025 | 383.50 | 391.03 | 380.50 | 391.00 | 387.27 | 2.09% | 256,054 |
| Nov 26, 2025 | 382.50 | 383.03 | 375.39 | 383.00 | 379.35 | 1.06% | 222,231 |
| Nov 25, 2025 | 376.00 | 379.00 | 370.78 | 379.00 | 375.39 | 1.07% | 231,283 |
| Nov 24, 2025 | 383.00 | 383.00 | 372.00 | 375.00 | 371.42 | -0.13% | 349,079 |
| Nov 21, 2025 | 376.00 | 378.96 | 373.50 | 375.50 | 371.92 | -1.70% | 238,812 |
| Nov 20, 2025 | 371.50 | 382.50 | 371.50 | 382.00 | 378.36 | 1.33% | 149,663 |
| Nov 19, 2025 | 372.50 | 377.50 | 371.50 | 377.00 | 373.41 | 0.27% | 253,941 |
| Nov 18, 2025 | 376.00 | 380.00 | 373.00 | 376.00 | 372.42 | -1.44% | 359,773 |
| Nov 17, 2025 | 380.00 | 384.00 | 375.00 | 381.50 | 377.86 | -0.39% | 278,000 |
| Nov 14, 2025 | 382.00 | 383.50 | 375.91 | 383.00 | 379.35 | -0.26% | 417,315 |
| Nov 13, 2025 | 382.00 | 386.50 | 382.00 | 384.00 | 380.34 | -0.52% | 192,951 |
| Nov 12, 2025 | 385.00 | 386.54 | 383.00 | 386.00 | 382.32 | 0.26% | 177,731 |
| Nov 11, 2025 | 382.00 | 386.50 | 380.67 | 385.00 | 381.33 | 0.65% | 308,830 |
| Nov 10, 2025 | 381.00 | 383.00 | 379.00 | 382.50 | 378.85 | 0.39% | 418,694 |
| Nov 7, 2025 | 382.50 | 382.90 | 379.50 | 381.00 | 377.37 | -0.52% | 360,940 |
| Nov 6, 2025 | 383.50 | 383.50 | 376.46 | 383.00 | 379.35 | -0.13% | 246,999 |
| Nov 5, 2025 | 381.50 | 384.00 | 377.50 | 383.50 | 379.84 | 0.52% | 212,624 |
| Nov 4, 2025 | 378.00 | 381.50 | 376.00 | 381.50 | 377.86 | -0.13% | 426,065 |
| Nov 3, 2025 | 382.00 | 385.25 | 376.50 | 382.00 | 378.36 | 0.26% | 540,535 |
| Oct 31, 2025 | 379.00 | 385.00 | 378.50 | 381.00 | 377.37 | -0.26% | 532,758 |
| Oct 30, 2025 | 384.50 | 387.00 | 381.50 | 382.00 | 378.36 | -0.65% | 352,181 |
| Oct 29, 2025 | 382.00 | 387.00 | 378.00 | 384.50 | 380.83 | -0.13% | 299,625 |
| Oct 28, 2025 | 387.00 | 387.00 | 382.50 | 385.00 | 381.33 | - | 241,212 |
| Oct 27, 2025 | 380.00 | 387.00 | 380.00 | 385.00 | 381.33 | 0.13% | 474,936 |
| Oct 24, 2025 | 385.00 | 385.00 | 379.50 | 384.50 | 380.83 | -0.13% | 287,676 |
| Oct 23, 2025 | 379.50 | 385.00 | 379.50 | 385.00 | 381.33 | 0.79% | 374,344 |
| Oct 22, 2025 | 381.00 | 384.00 | 379.14 | 382.00 | 378.36 | 0.39% | 321,684 |
| Oct 21, 2025 | 377.00 | 382.00 | 377.00 | 380.50 | 376.87 | - | 455,432 |
| Oct 20, 2025 | 378.00 | 381.30 | 376.12 | 380.50 | 376.87 | 0.66% | 471,282 |
| Oct 17, 2025 | 376.50 | 378.00 | 372.56 | 378.00 | 374.40 | -0.92% | 384,014 |
| Oct 16, 2025 | 375.50 | 383.00 | 375.50 | 381.50 | 377.86 | 0.53% | 419,890 |
| Oct 15, 2025 | 383.50 | 383.50 | 375.50 | 379.50 | 375.88 | 0.13% | 356,492 |