Caledonian Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.007	0.007	0.006	0.007	6.500	15,690,043
2024-09-05	0.007	0.007	0.006	0.007	6.500	115,950,394
2024-09-04	0.008	0.008	0.007	0.008	7.500	28,339,051
2024-09-03	0.008	0.008	0.007	0.008	7.500	27,260,232
2024-09-02	0.009	0.009	0.007	0.008	7.500	171,068,312
2024-08-30	0.009	0.009	0.008	0.009	8.500	52,666,539
2024-08-29	0.009	0.009	0.008	0.009	8.500	8,556,448
2024-08-28	0.009	0.009	0.008	0.009	8.500	13,205,641
2024-08-27	0.009	0.009	0.008	0.009	8.500	3,317,028
2024-08-23	0.009	0.009	0.008	0.009	8.500	14,077,963
2024-08-22	0.009	0.009	0.008	0.009	8.500	12,514,071
2024-08-21	0.009	0.009	0.008	0.009	8.500	19,862,878
2024-08-20	0.009	0.009	0.008	0.009	8.500	1,711,003
2024-08-19	0.009	0.009	0.008	0.009	8.500	3,575,862
2024-08-16	0.009	0.009	0.008	0.009	8.500	1,103,378
2024-08-15	0.009	0.009	0.008	0.009	8.500	12,392,613
2024-08-14	0.009	0.009	0.008	0.009	8.500	99,740,250
2024-08-13	0.009	0.009	0.008	0.009	8.500	88,911,432
2024-08-12	0.010	0.010	0.009	0.010	9.500	63,351,986
2024-08-09	0.010	0.010	0.009	0.010	9.500	129,614,414
2024-08-08	0.010	0.010	0.009	0.010	9.500	11,190,823
2024-08-07	0.010	0.010	0.009	0.010	9.500	6,202,659
2024-08-06	0.010	0.010	0.009	0.010	9.500	4,940,755
2024-08-05	0.010	0.010	0.009	0.010	9.500	13,884,892
2024-08-02	0.010	0.010	0.009	0.010	9.500	48,559,142
2024-08-01	0.010	0.010	0.009	0.010	9.500	107,801,241
2024-07-31	0.009	0.011	0.008	0.010	9.500	480,542,945
2024-07-30	0.009	0.009	0.008	0.009	8.500	36,168,940
2024-07-29	0.009	0.009	0.008	0.009	8.500	62,828,828
2024-07-26	0.009	0.009	0.008	0.009	8.500	30,274,280
2024-07-25	0.009	0.009	0.008	0.009	8.500	62,449,671
2024-07-24	0.009	0.009	0.008	0.009	8.500	28,679,812
2024-07-23	0.009	0.009	0.009	0.009	8.800	9,668,109
2024-07-22	0.010	0.010	0.009	0.009	8.800	34,317,572
2024-07-19	0.009	0.010	0.009	0.010	9.500	56,885,205
2024-07-18	0.011	0.011	0.009	0.010	9.500	84,002,866
2024-07-17	0.012	0.013	0.010	0.011	10.500	108,579,565
2024-07-16	0.011	0.011	0.010	0.011	11.000	154,883,238
2024-07-15	0.011	0.011	0.010	0.011	10.500	29,074,225
2024-07-12	0.010	0.011	0.009	0.011	10.500	79,440,484
2024-07-11	0.010	0.010	0.009	0.010	9.500	19,772,024
2024-07-10	0.010	0.010	0.009	0.010	9.500	10,166,179
2024-07-09	0.010	0.010	0.009	0.010	9.500	7,028,884
2024-07-08	0.010	0.010	0.009	0.010	9.500	22,029,207
2024-07-05	0.010	0.010	0.009	0.010	9.500	2,994,675
2024-07-04	0.010	0.010	0.009	0.010	9.500	3,135,368
2024-07-03	0.010	0.010	0.009	0.010	9.500	49,115,938
2024-07-02	0.010	0.010	0.009	0.010	9.500	990,018
2024-07-01	0.010	0.010	0.010	0.010	9.500	134,700
2024-06-28	0.010	0.010	0.009	0.010	9.500	5,102,802
2024-06-27	0.010	0.010	0.009	0.010	9.500	39,397,963
2024-06-26	0.010	0.010	0.009	0.010	9.500	45,420,850
2024-06-25	0.010	0.010	0.009	0.010	9.500	27,336,499
2024-06-24	0.010	0.011	0.009	0.010	10.000	25,295,922
2024-06-21	0.010	0.010	0.009	0.010	10.000	12,842,130
2024-06-20	0.010	0.011	0.009	0.010	10.000	119,015,157
2024-06-19	0.010	0.010	0.010	0.010	10.000	56,467,839
2024-06-18	0.011	0.011	0.010	0.011	10.500	49,429,479
2024-06-17	0.011	0.011	0.011	0.011	10.500	22,727
2024-06-14	0.011	0.011	0.010	0.011	10.500	1,655,842

← NewerPage 10 of 22 · 1,263 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.