Caledonian Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.016	0.016	0.014	0.015	15.000	31,611,199
2023-06-30	0.015	0.016	0.014	0.016	15.500	33,755,083
2023-06-29	0.016	0.016	0.014	0.015	14.500	77,735,192
2023-06-28	0.016	0.016	0.015	0.016	16.000	26,172,645
2023-06-27	0.017	0.017	0.015	0.016	16.000	33,726,226
2023-06-26	0.017	0.017	0.016	0.017	16.500	33,139,645
2023-06-23	0.017	0.017	0.016	0.017	16.500	322,498
2023-06-22	0.017	0.017	0.016	0.017	16.500	12,833,186
2023-06-21	0.017	0.017	0.015	0.017	16.500	10,210,233
2023-06-20	0.017	0.017	0.016	0.017	16.500	13,276,782
2023-06-19	0.017	0.017	0.015	0.017	16.500	23,617,870
2023-06-16	0.019	0.019	0.016	0.017	17.000	29,460,173
2023-06-15	0.019	0.019	0.017	0.019	18.500	35,159,777
2023-06-14	0.019	0.020	0.018	0.019	18.500	43,530,817
2023-06-13	0.018	0.020	0.018	0.019	18.500	17,000,574
2023-06-12	0.018	0.019	0.017	0.018	18.000	84,882,162
2023-06-09	0.016	0.019	0.016	0.018	18.000	137,911,402
2023-06-08	0.018	0.018	0.015	0.016	16.000	67,244,388
2023-06-07	0.018	0.018	0.017	0.018	18.000	63,064,158
2023-06-06	0.018	0.019	0.017	0.018	18.000	24,890,477
2023-06-05	0.019	0.020	0.017	0.019	18.500	26,317,916
2023-06-02	0.019	0.019	0.017	0.019	18.500	9,400,305
2023-06-01	0.020	0.020	0.018	0.019	19.000	34,423,696
2023-05-31	0.018	0.021	0.017	0.020	19.500	202,485,218
2023-05-30	0.018	0.019	0.016	0.018	18.000	71,716,803
2023-05-26	0.019	0.019	0.016	0.018	18.000	102,819,121
2023-05-25	0.020	0.021	0.018	0.019	18.500	54,104,762
2023-05-24	0.020	0.020	0.019	0.020	19.500	13,576,029
2023-05-23	0.019	0.020	0.018	0.020	19.500	35,936,341
2023-05-22	0.020	0.020	0.018	0.019	19.000	13,785,813
2023-05-19	0.020	0.020	0.020	0.020	19.500	5,215,463
2023-05-18	0.020	0.020	0.018	0.019	19.000	28,873,042
2023-05-17	0.020	0.020	0.020	0.020	19.500	32,460,670
2023-05-16	0.020	0.020	0.020	0.020	19.500	6,278,959
2023-05-15	0.019	0.023	0.018	0.020	19.500	237,650,594
2023-05-12	0.019	0.020	0.018	0.019	19.000	76,457,273
2023-05-11	0.019	0.020	0.018	0.019	19.000	63,041,256
2023-05-10	0.019	0.020	0.018	0.019	19.000	55,577,574
2023-05-09	0.023	0.023	0.019	0.019	19.000	69,517,244
2023-05-05	0.023	0.023	0.021	0.023	22.500	52,027,634
2023-05-04	0.020	0.024	0.019	0.023	22.500	148,246,399
2023-05-03	0.021	0.022	0.020	0.020	20.000	25,783,986
2023-05-02	0.023	0.024	0.020	0.021	21.000	131,563,398
2023-04-28	0.019	0.025	0.019	0.023	22.500	479,349,570
2023-04-27	0.019	0.020	0.019	0.019	18.500	87,484,368
2023-04-26	0.018	0.020	0.018	0.018	18.000	44,223,193
2023-04-25	0.020	0.020	0.017	0.018	17.500	216,504,720
2023-04-24	0.020	0.022	0.019	0.020	20.000	142,361,199
2023-04-21	0.024	0.027	0.018	0.020	20.000	843,088,064
2023-04-20	0.016	0.026	0.015	0.024	23.500	1,032,140,732
2023-04-19	0.016	0.016	0.015	0.016	16.000	5,962,940
2023-04-18	0.016	0.016	0.015	0.016	16.000	27,434,202
2023-04-17	0.017	0.017	0.014	0.016	16.000	303,741,054
2023-04-14	0.018	0.019	0.016	0.017	16.500	149,035,075
2023-04-13	0.018	0.019	0.017	0.018	18.000	17,010,589
2023-04-12	0.018	0.019	0.017	0.018	18.000	13,429,021
2023-04-11	0.018	0.019	0.017	0.018	18.000	41,627,572
2023-04-06	0.015	0.019	0.015	0.018	17.500	354,505,168
2023-04-05	0.016	0.016	0.015	0.015	15.000	89,914,075
2023-04-04	0.017	0.017	0.015	0.017	16.500	94,767,200

← NewerPage 15 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.