Caledonian Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.016	0.016	0.015	0.016	15.500	5,634,023
2024-03-14	0.016	0.017	0.015	0.016	15.500	6,993,033
2024-03-13	0.016	0.017	0.015	0.016	16.000	55,830,945
2024-03-12	0.016	0.017	0.016	0.016	16.000	31,404,993
2024-03-11	0.015	0.016	0.014	0.016	16.000	27,725,902
2024-03-08	0.014	0.016	0.014	0.015	15.000	67,467,661
2024-03-07	0.014	0.015	0.013	0.014	14.000	6,698,967
2024-03-06	0.014	0.014	0.013	0.014	14.000	20,657,996
2024-03-05	0.014	0.015	0.013	0.014	14.000	9,645,312
2024-03-04	0.015	0.015	0.013	0.014	14.000	84,476,838
2024-03-01	0.015	0.016	0.014	0.015	15.000	13,122,550
2024-02-29	0.015	0.015	0.014	0.015	15.000	37,617,624
2024-02-28	0.015	0.016	0.014	0.015	15.000	77,575,090
2024-02-27	0.015	0.015	0.014	0.015	15.000	94,199,494
2024-02-26	0.015	0.015	0.014	0.015	14.500	49,106,881
2024-02-23	0.015	0.016	0.013	0.015	14.500	189,616,829
2024-02-22	0.016	0.017	0.014	0.015	15.000	165,047,932
2024-02-21	0.016	0.016	0.015	0.016	15.500	7,402,576
2024-02-20	0.016	0.016	0.015	0.016	15.500	47,333,861
2024-02-19	0.016	0.016	0.015	0.016	16.000	6,056,740
2024-02-16	0.016	0.017	0.015	0.016	16.000	28,866,442
2024-02-15	0.016	0.016	0.015	0.016	16.000	5,322,698
2024-02-14	0.016	0.017	0.015	0.016	16.000	18,614,854
2024-02-13	0.016	0.017	0.015	0.016	16.000	9,257,039
2024-02-12	0.016	0.017	0.015	0.016	16.000	44,284,645
2024-02-09	0.016	0.017	0.015	0.016	16.000	48,510,560
2024-02-08	0.017	0.017	0.015	0.016	16.000	32,569,471
2024-02-07	0.017	0.017	0.015	0.017	16.500	13,429,180
2024-02-06	0.017	0.017	0.016	0.017	16.500	38,963,952
2024-02-05	0.017	0.017	0.016	0.017	17.000	54,289,410
2024-02-02	0.017	0.018	0.017	0.017	17.000	25,329,429
2024-02-01	0.017	0.018	0.017	0.017	17.000	12,944,917
2024-01-31	0.017	0.018	0.016	0.018	17.500	38,076,740
2024-01-30	0.017	0.018	0.016	0.018	17.500	32,740,853
2024-01-29	0.017	0.018	0.016	0.018	17.500	24,034,480
2024-01-26	0.018	0.018	0.016	0.018	17.500	43,252,350
2024-01-25	0.018	0.018	0.016	0.018	18.000	57,242,684
2024-01-24	0.018	0.019	0.017	0.018	18.000	95,709,237
2024-01-23	0.020	0.020	0.018	0.018	18.000	110,751,679
2024-01-22	0.020	0.020	0.019	0.020	19.500	8,858,709
2024-01-19	0.020	0.020	0.018	0.020	20.000	5,603,433
2024-01-18	0.020	0.020	0.018	0.020	19.500	5,225,669
2024-01-17	0.020	0.020	0.019	0.020	19.500	6,475,648
2024-01-16	0.020	0.020	0.019	0.020	19.500	20,025,825
2024-01-15	0.020	0.020	0.019	0.020	20.000	5,295,174
2024-01-12	0.020	0.020	0.019	0.020	20.000	9,534,880
2024-01-11	0.021	0.021	0.019	0.020	20.000	30,212,514
2024-01-10	0.021	0.021	0.020	0.021	21.000	30,543,404
2024-01-09	0.021	0.021	0.020	0.021	21.000	60,802,699
2024-01-08	0.021	0.022	0.020	0.021	21.000	52,327,799
2024-01-05	0.021	0.021	0.020	0.021	21.000	161,774,273
2024-01-04	0.022	0.022	0.020	0.021	21.000	32,165,262
2024-01-03	0.023	0.023	0.019	0.022	21.500	107,858,798
2024-01-02	0.023	0.023	0.022	0.023	22.500	24,870,051
2023-12-29	0.023	0.023	0.022	0.023	23.000	35,366,277
2023-12-28	0.023	0.024	0.022	0.023	23.000	34,049,377
2023-12-27	0.026	0.026	0.022	0.023	23.000	72,569,724
2023-12-22	0.024	0.026	0.024	0.026	25.500	54,386,049
2023-12-21	0.024	0.024	0.022	0.023	23.000	95,072,313
2023-12-20	0.025	0.025	0.023	0.024	24.000	123,297,207

← NewerPage 12 of 22 · 1,270 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.