Caledonian Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 0.925 | 0.940 | 0.900 | 0.925 | 0.925 | 162,570 |
| 2026-10-22 | 0.950 | 0.970 | 0.900 | 0.925 | 0.925 | 552,973 |
| 2026-10-21 | 0.950 | 0.978 | 0.900 | 0.950 | 0.950 | 302,320 |
| 2026-10-20 | 0.979 | 1.050 | 0.950 | 1.000 | 1.000 | 133,938 |
| 2026-10-19 | 0.980 | 1.050 | 0.950 | 1.000 | 1.000 | 439,001 |
| 2026-10-16 | 1.000 | 1.050 | 0.950 | 1.000 | 1.000 | 673,153 |
| 2026-10-15 | 1.000 | 1.050 | 0.950 | 1.000 | 1.000 | 329,454 |
| 2026-10-14 | 0.900 | 1.050 | 0.900 | 1.000 | 1.000 | 4,223,894 |
| 2026-10-13 | 0.875 | 0.900 | 0.850 | 0.875 | 0.875 | 982,857 |
| 2026-10-12 | 0.875 | 0.900 | 0.851 | 0.875 | 0.875 | 668,298 |
| 2026-10-09 | 0.875 | 0.900 | 0.850 | 0.875 | 0.875 | 511,568 |
| 2026-10-08 | 0.875 | 0.897 | 0.875 | 0.875 | 0.875 | 323,328 |
| 2026-10-07 | 1.000 | 1.050 | 0.855 | 0.875 | 0.875 | 4,395,057 |
| 2026-10-06 | 1.000 | 1.050 | 0.950 | 1.000 | 1.000 | 1,396,616 |
| 2026-10-05 | 1.025 | 1.050 | 0.950 | 1.000 | 1.000 | 1,348,877 |
| 2026-10-02 | 1.025 | 1.050 | 1.000 | 1.025 | 1.025 | 14,212 |
| 2026-10-01 | 1.025 | 1.050 | 1.000 | 1.025 | 1.025 | 814,415 |
| 2026-09-30 | 1.050 | 1.100 | 1.000 | 1.025 | 1.025 | 4,727,087 |
| 2026-09-29 | 1.075 | 1.100 | 1.000 | 1.050 | 1.050 | 805,713 |
| 2026-09-28 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 875,835 |
| 2026-09-25 | 1.125 | 1.200 | 1.000 | 1.075 | 1.075 | 814,333 |
| 2026-09-24 | 1.050 | 1.170 | 1.000 | 1.000 | 1.000 | 5,386,324 |
| 2026-09-23 | 1.050 | 1.100 | 1.029 | 1.050 | 1.050 | 197,731 |
| 2026-09-22 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 967,920 |
| 2026-09-21 | 1.075 | 1.150 | 1.000 | 1.050 | 1.050 | 3,653,527 |
| 2026-09-18 | 1.225 | 1.300 | 1.100 | 1.100 | 1.100 | 3,760,166 |
| 2026-09-17 | 1.225 | 1.300 | 1.067 | 1.225 | 1.225 | 12,871,728 |
| 2026-09-16 | 1.225 | 1.300 | 1.150 | 1.225 | 1.225 | 1,372,707 |
| 2026-09-15 | 1.275 | 1.300 | 1.127 | 1.200 | 1.200 | 5,443,875 |
| 2026-09-14 | 1.325 | 1.400 | 1.250 | 1.300 | 1.300 | 2,853,788 |
| 2026-09-11 | 1.400 | 1.450 | 1.250 | 1.325 | 1.325 | 8,384,711 |
| 2026-09-10 | 1.525 | 1.550 | 1.300 | 1.400 | 1.400 | 21,708,394 |
| 2026-09-09 | 1.300 | 1.800 | 1.300 | 1.525 | 1.525 | 89,478,396 |
| 2026-09-08 | 1.275 | 1.350 | 1.200 | 1.275 | 1.275 | 862,907 |
| 2026-09-07 | 1.250 | 1.330 | 1.200 | 1.275 | 1.275 | 3,089,922 |
| 2026-09-04 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 2,031,514 |
| 2026-09-03 | 1.300 | 1.350 | 1.210 | 1.250 | 1.250 | 2,902,915 |
| 2026-09-02 | 1.300 | 1.350 | 1.250 | 1.300 | 1.300 | 528,279 |
| 2026-09-01 | 1.300 | 1.350 | 1.250 | 1.300 | 1.300 | 167,428 |
| 2026-08-28 | 1.300 | 1.350 | 1.253 | 1.300 | 1.300 | 914,140 |
| 2026-08-27 | 1.200 | 1.335 | 1.150 | 1.300 | 1.300 | 3,501,333 |
| 2026-08-26 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 129,714 |
| 2026-08-25 | 1.250 | 1.250 | 1.153 | 1.200 | 1.200 | 1,187,656 |
| 2026-08-24 | 1.275 | 1.350 | 1.210 | 1.275 | 1.275 | 139,390 |
| 2026-08-21 | 1.275 | 1.350 | 1.200 | 1.275 | 1.275 | 80,993 |
| 2026-08-20 | 1.300 | 1.350 | 1.250 | 1.275 | 1.275 | 805,194 |
| 2026-08-19 | 1.300 | 1.350 | 1.200 | 1.300 | 1.300 | 991,961 |
| 2026-08-18 | 1.300 | 1.350 | 1.250 | 1.300 | 1.300 | 973,264 |
| 2026-08-17 | 1.300 | 1.350 | 1.250 | 1.300 | 1.300 | 1,082,036 |
| 2026-08-14 | 1.250 | 1.350 | 1.200 | 1.300 | 1.300 | 1,544,452 |
| 2026-08-13 | 1.400 | 1.600 | 1.200 | 1.250 | 1.250 | 7,651,928 |
| 2026-08-12 | 1.650 | 2.000 | 1.500 | 1.850 | 1.850 | 3,704,891 |
| 2026-08-11 | 1.650 | 1.800 | 1.500 | 1.650 | 1.650 | 897,559 |
| 2026-08-10 | 1.650 | 1.800 | 1.495 | 1.495 | 1.495 | 151,792 |
| 2026-08-07 | 1.650 | 1.800 | 1.500 | 1.650 | 1.650 | 197,258 |
| 2026-08-06 | 1.650 | 1.800 | 1.500 | 1.650 | 1.650 | 51,520 |
| 2026-08-05 | 1.650 | 1.739 | 1.500 | 1.650 | 1.650 | 39,768 |
| 2026-08-04 | 1.650 | 1.800 | 1.506 | 1.650 | 1.650 | 33,744 |
| 2026-08-03 | 1.650 | 1.800 | 1.500 | 1.650 | 1.650 | 310,854 |
| 2026-07-31 | 1.650 | 1.800 | 1.520 | 1.650 | 1.650 | 129,241 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.