Caledonian Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.026	0.027	0.022	0.025	25.000	165,452,794
2023-09-25	0.028	0.029	0.024	0.026	26.000	117,632,496
2023-09-22	0.031	0.032	0.025	0.028	27.500	554,339,440
2023-09-21	0.021	0.035	0.019	0.031	31.000	2,595,711,368
2023-09-20	0.019	0.022	0.019	0.021	20.500	105,997,641
2023-09-19	0.019	0.019	0.018	0.019	19.000	18,513,124
2023-09-18	0.019	0.019	0.018	0.019	19.000	4,660,621
2023-09-15	0.019	0.020	0.018	0.019	19.000	31,246,397
2023-09-14	0.020	0.020	0.018	0.019	19.000	64,986,305
2023-09-13	0.020	0.021	0.018	0.020	19.500	9,880,048
2023-09-12	0.020	0.021	0.019	0.020	20.000	40,164,296
2023-09-11	0.020	0.022	0.018	0.021	20.500	81,331,784
2023-09-08	0.019	0.021	0.018	0.020	20.000	17,066,267
2023-09-07	0.020	0.021	0.017	0.019	18.500	13,925,946
2023-09-06	0.019	0.020	0.018	0.020	20.000	54,849,009
2023-09-05	0.021	0.021	0.019	0.019	19.000	31,603,194
2023-09-04	0.021	0.022	0.020	0.021	20.500	28,931,556
2023-09-01	0.020	0.022	0.020	0.021	20.500	25,301,448
2023-08-31	0.020	0.022	0.019	0.020	20.000	24,760,044
2023-08-30	0.020	0.021	0.019	0.020	19.500	34,361,988
2023-08-29	0.021	0.023	0.019	0.020	20.000	59,902,826
2023-08-25	0.022	0.023	0.019	0.021	20.500	101,880,729
2023-08-24	0.019	0.022	0.018	0.022	21.500	215,083,195
2023-08-23	0.019	0.019	0.018	0.019	18.500	1,219,295
2023-08-22	0.018	0.018	0.017	0.018	18.000	16,614,359
2023-08-21	0.019	0.019	0.017	0.019	18.500	45,559,300
2023-08-18	0.019	0.019	0.017	0.019	18.500	23,846,461
2023-08-17	0.019	0.019	0.017	0.019	18.500	61,613,898
2023-08-16	0.019	0.020	0.017	0.019	18.500	45,672,921
2023-08-15	0.019	0.022	0.018	0.019	18.500	175,234,700
2023-08-14	0.021	0.021	0.018	0.019	19.000	311,548,612
2023-08-11	0.018	0.025	0.017	0.021	21.000	507,108,248
2023-08-10	0.018	0.018	0.018	0.018	18.000	96,830,654
2023-08-09	0.017	0.019	0.015	0.019	18.500	163,574,392
2023-08-08	0.017	0.018	0.015	0.017	16.500	11,578,102
2023-08-07	0.017	0.018	0.016	0.017	16.500	22,689,856
2023-08-04	0.018	0.018	0.016	0.017	17.000	27,154,738
2023-08-03	0.019	0.019	0.016	0.018	17.500	25,317,026
2023-08-02	0.019	0.021	0.017	0.019	18.500	37,100,513
2023-08-01	0.019	0.021	0.017	0.019	18.500	19,711,140
2023-07-31	0.018	0.022	0.017	0.019	19.000	161,987,252
2023-07-28	0.018	0.020	0.016	0.018	18.000	27,445,455
2023-07-27	0.017	0.018	0.016	0.018	17.500	14,392,972
2023-07-26	0.018	0.018	0.015	0.017	16.500	77,368,276
2023-07-25	0.016	0.020	0.016	0.018	18.000	101,143,296
2023-07-24	0.015	0.017	0.015	0.016	16.000	89,490,590
2023-07-21	0.014	0.015	0.013	0.015	14.500	81,145,840
2023-07-20	0.014	0.014	0.013	0.014	13.500	45,505,575
2023-07-19	0.014	0.014	0.013	0.014	14.000	36,786,320
2023-07-18	0.014	0.014	0.013	0.014	14.000	22,995,886
2023-07-17	0.014	0.015	0.013	0.014	14.000	15,889,191
2023-07-14	0.014	0.014	0.013	0.014	14.000	14,176,071
2023-07-13	0.014	0.014	0.014	0.014	14.000	28,910,597
2023-07-12	0.014	0.015	0.013	0.014	14.000	32,495,491
2023-07-11	0.014	0.014	0.014	0.014	14.000	14,375,065
2023-07-10	0.014	0.015	0.014	0.014	14.000	65,570,747
2023-07-07	0.014	0.015	0.013	0.014	14.000	16,453,798
2023-07-06	0.015	0.016	0.013	0.014	14.000	107,514,914
2023-07-05	0.015	0.016	0.014	0.015	14.500	41,778,295
2023-07-04	0.015	0.016	0.015	0.015	15.000	3,831,346

← NewerPage 14 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.