Caledonian Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.025	0.026	0.024	0.025	25.000	28,549,311
2023-12-18	0.027	0.027	0.025	0.025	25.000	129,551,138
2023-12-15	0.027	0.027	0.024	0.027	26.500	107,560,409
2023-12-14	0.026	0.027	0.024	0.027	26.500	344,238,461
2023-12-13	0.025	0.027	0.022	0.026	26.000	280,611,527
2023-12-12	0.025	0.027	0.024	0.025	25.000	219,589,563
2023-12-11	0.023	0.026	0.022	0.025	24.500	532,958,780
2023-12-08	0.020	0.026	0.019	0.023	23.000	289,750,234
2023-12-07	0.024	0.024	0.019	0.020	19.500	267,830,281
2023-12-06	0.024	0.025	0.022	0.024	23.500	149,039,796
2023-12-05	0.026	0.027	0.021	0.024	23.500	374,804,866
2023-12-04	0.029	0.033	0.025	0.026	26.000	789,970,821
2023-12-01	0.021	0.030	0.018	0.029	28.500	893,258,388
2023-11-30	0.019	0.022	0.018	0.021	21.000	422,824,352
2023-11-29	0.016	0.020	0.016	0.019	18.500	165,709,783
2023-11-28	0.016	0.017	0.015	0.016	16.000	49,359,982
2023-11-27	0.016	0.016	0.015	0.016	15.500	13,031,301
2023-11-24	0.016	0.016	0.015	0.016	15.500	37,254,237
2023-11-23	0.016	0.016	0.015	0.016	15.500	97,646,157
2023-11-22	0.016	0.016	0.015	0.016	15.500	34,975,247
2023-11-21	0.017	0.018	0.015	0.016	16.000	71,940,771
2023-11-20	0.018	0.019	0.017	0.017	17.000	7,798,146
2023-11-17	0.016	0.022	0.016	0.017	17.000	260,059,939
2023-11-16	0.016	0.016	0.015	0.016	15.500	72,703,668
2023-11-15	0.016	0.016	0.014	0.016	15.500	57,950,479
2023-11-14	0.016	0.016	0.015	0.016	15.500	7,430,671
2023-11-13	0.016	0.016	0.015	0.016	15.500	3,198,476
2023-11-10	0.016	0.016	0.015	0.016	15.500	30,660,655
2023-11-09	0.016	0.016	0.015	0.016	15.500	12,573,017
2023-11-08	0.016	0.016	0.015	0.016	15.500	5,828,831
2023-11-07	0.016	0.016	0.015	0.016	15.500	17,441,039
2023-11-06	0.016	0.016	0.015	0.016	15.500	18,980,451
2023-11-03	0.016	0.016	0.015	0.016	15.500	7,180,598
2023-11-02	0.016	0.016	0.015	0.016	15.500	100,031,915
2023-11-01	0.016	0.017	0.015	0.016	16.000	7,476,697
2023-10-31	0.016	0.017	0.016	0.016	16.000	37,978,858
2023-10-30	0.017	0.017	0.015	0.016	16.000	133,038,324
2023-10-27	0.017	0.017	0.016	0.017	16.500	14,606,913
2023-10-26	0.017	0.018	0.016	0.017	16.500	61,407,484
2023-10-25	0.018	0.019	0.016	0.017	17.000	78,550,882
2023-10-24	0.019	0.019	0.017	0.018	18.000	155,166,980
2023-10-23	0.020	0.021	0.018	0.019	19.000	107,803,824
2023-10-20	0.021	0.021	0.019	0.020	20.000	46,401,590
2023-10-19	0.021	0.021	0.020	0.021	20.500	24,239,307
2023-10-18	0.020	0.021	0.020	0.021	20.500	77,255,651
2023-10-17	0.020	0.021	0.020	0.020	20.000	15,752,771
2023-10-16	0.022	0.022	0.019	0.020	20.000	80,007,215
2023-10-13	0.020	0.025	0.020	0.022	21.500	265,636,221
2023-10-12	0.020	0.021	0.020	0.020	20.000	39,980,991
2023-10-11	0.020	0.021	0.019	0.020	20.000	84,057,388
2023-10-10	0.021	0.021	0.019	0.020	20.000	6,764,645
2023-10-09	0.021	0.021	0.020	0.021	21.000	7,411,385
2023-10-06	0.022	0.022	0.020	0.021	21.000	28,562,623
2023-10-05	0.021	0.023	0.021	0.022	21.500	58,877,136
2023-10-04	0.022	0.023	0.021	0.021	21.000	70,810,402
2023-10-03	0.022	0.023	0.021	0.022	22.000	24,761,533
2023-10-02	0.022	0.023	0.020	0.022	21.500	79,038,521
2023-09-29	0.024	0.024	0.020	0.022	22.000	112,580,201
2023-09-28	0.024	0.024	0.021	0.024	23.500	134,581,027
2023-09-27	0.025	0.027	0.023	0.024	24.000	137,458,232

← NewerPage 13 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.