Caledonian Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.017	0.017	0.016	0.017	16.500	27,007,450
2023-03-31	0.017	0.017	0.016	0.017	16.500	16,700,714
2023-03-30	0.015	0.018	0.015	0.017	16.500	194,554,731
2023-03-29	0.015	0.016	0.014	0.015	14.500	10,961,980
2023-03-28	0.014	0.015	0.013	0.015	14.500	58,044,480
2023-03-27	0.015	0.015	0.013	0.014	14.000	127,021,156
2023-03-24	0.015	0.016	0.014	0.015	15.000	128,074,275
2023-03-23	0.016	0.016	0.014	0.015	14.500	99,436,325
2023-03-22	0.016	0.016	0.015	0.016	16.000	9,269,435
2023-03-21	0.016	0.016	0.015	0.016	16.000	23,875,858
2023-03-20	0.016	0.016	0.015	0.016	16.000	17,610,997
2023-03-17	0.016	0.016	0.015	0.016	16.000	46,635,450
2023-03-16	0.016	0.016	0.015	0.016	16.000	11,040,377
2023-03-15	0.017	0.017	0.015	0.016	16.000	8,796,475
2023-03-14	0.016	0.018	0.014	0.017	16.800	474,200,082
2023-03-13	0.016	0.017	0.015	0.016	16.000	71,141,492
2023-03-10	0.017	0.017	0.015	0.016	16.000	50,267,876
2023-03-09	0.017	0.017	0.016	0.017	16.500	14,258,916
2023-03-08	0.017	0.017	0.016	0.017	17.000	5,985,096
2023-03-07	0.017	0.017	0.016	0.017	17.000	27,239,361
2023-03-06	0.017	0.018	0.016	0.017	17.000	116,479,628
2023-03-03	0.018	0.018	0.016	0.017	16.500	22,024,643
2023-03-02	0.018	0.018	0.017	0.018	18.000	9,180,643
2023-03-01	0.018	0.018	0.017	0.018	18.000	16,641,262
2023-02-28	0.018	0.018	0.017	0.018	18.000	22,377,104
2023-02-27	0.018	0.018	0.017	0.018	18.000	52,076,612
2023-02-24	0.018	0.019	0.017	0.018	17.500	116,095,033
2023-02-23	0.016	0.025	0.016	0.018	18.000	768,264,709
2023-02-22	0.016	0.016	0.015	0.016	16.000	12,203,294
2023-02-21	0.016	0.016	0.016	0.016	16.000	24,203,098
2023-02-20	0.016	0.017	0.015	0.016	16.000	81,770,637
2023-02-17	0.016	0.016	0.015	0.016	16.000	98,239,153
2023-02-16	0.016	0.016	0.015	0.016	15.500	38,411,773
2023-02-15	0.016	0.016	0.015	0.016	15.500	125,930,590
2023-02-14	0.017	0.017	0.015	0.016	16.000	98,610,023
2023-02-13	0.018	0.018	0.015	0.017	17.000	258,849,630
2023-02-10	0.017	0.020	0.017	0.018	18.000	447,468,189
2023-02-09	0.017	0.017	0.016	0.017	17.000	34,214,022
2023-02-08	0.017	0.018	0.016	0.017	17.000	96,348,231
2023-02-07	0.017	0.017	0.015	0.017	16.500	183,361,488
2023-02-06	0.016	0.017	0.015	0.017	16.500	104,119,445
2023-02-03	0.017	0.017	0.015	0.016	16.000	145,062,843
2023-02-02	0.016	0.017	0.015	0.017	16.500	168,864,642
2023-02-01	0.016	0.017	0.015	0.016	16.000	228,941,780
2023-01-31	0.016	0.016	0.015	0.016	16.300	56,620,675
2023-01-30	0.017	0.017	0.016	0.017	16.500	4,015,636
2023-01-27	0.017	0.017	0.016	0.017	16.500	150,344,116
2023-01-26	0.017	0.018	0.016	0.017	16.500	113,673,395
2023-01-25	0.018	0.018	0.017	0.017	17.000	97,769,297
2023-01-24	0.018	0.018	0.017	0.018	18.000	19,760,893
2023-01-23	0.018	0.018	0.017	0.018	18.000	43,420,320
2023-01-20	0.018	0.018	0.017	0.018	18.000	12,090,971
2023-01-19	0.018	0.018	0.017	0.018	18.000	5,445,674
2023-01-18	0.018	0.018	0.016	0.018	18.000	40,365,364
2023-01-17	0.018	0.019	0.017	0.018	18.000	61,229,106
2023-01-16	0.017	0.019	0.017	0.018	18.000	85,524,874
2023-01-13	0.017	0.018	0.016	0.017	17.000	84,291,439
2023-01-12	0.017	0.018	0.017	0.017	17.000	31,280,308
2023-01-11	0.017	0.018	0.017	0.017	17.000	28,739,080
2023-01-10	0.018	0.018	0.017	0.017	17.000	66,275,706

← NewerPage 16 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.