Caledonian Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.018	0.020	0.017	0.018	18.000	29,103,660
2023-01-06	0.019	0.019	0.017	0.018	18.000	176,204,629
2023-01-05	0.019	0.019	0.018	0.019	18.500	38,079,291
2023-01-04	0.019	0.019	0.018	0.019	18.500	34,012,345
2023-01-03	0.019	0.020	0.017	0.019	19.000	104,689,824
2022-12-30	0.018	0.020	0.017	0.019	18.500	56,763,367
2022-12-29	0.018	0.018	0.017	0.018	18.000	87,140,450
2022-12-28	0.019	0.020	0.017	0.018	17.500	80,016,828
2022-12-23	0.019	0.019	0.018	0.019	19.000	6,583,333
2022-12-22	0.018	0.020	0.017	0.019	19.000	57,753,868
2022-12-21	0.019	0.019	0.017	0.018	18.000	92,388,462
2022-12-20	0.020	0.020	0.019	0.020	19.500	9,762,282
2022-12-19	0.020	0.020	0.019	0.020	19.500	30,867,810
2022-12-16	0.020	0.020	0.019	0.020	19.500	36,994,261
2022-12-15	0.020	0.020	0.018	0.020	19.500	53,449,572
2022-12-14	0.020	0.020	0.019	0.020	19.500	6,627,615
2022-12-13	0.020	0.020	0.019	0.020	19.500	5,457,148
2022-12-12	0.020	0.020	0.019	0.020	19.500	27,387,543
2022-12-09	0.021	0.021	0.020	0.021	21.000	3,312,898
2022-12-08	0.021	0.021	0.020	0.021	21.000	7,734,105
2022-12-07	0.022	0.022	0.020	0.021	21.000	25,052,255
2022-12-06	0.020	0.024	0.019	0.022	21.500	212,958,491
2022-12-05	0.020	0.020	0.019	0.020	19.500	28,823,006
2022-12-02	0.020	0.021	0.020	0.021	20.500	26,169,205
2022-12-01	0.020	0.021	0.019	0.020	20.000	84,023,718
2022-11-30	0.020	0.020	0.019	0.020	19.500	39,635,104
2022-11-29	0.020	0.020	0.019	0.020	20.000	8,646,950
2022-11-28	0.021	0.021	0.019	0.020	20.000	360,053,067
2022-11-25	0.021	0.021	0.019	0.021	20.500	59,016,511
2022-11-24	0.021	0.022	0.019	0.021	20.500	164,761,778
2022-11-23	0.022	0.022	0.020	0.021	21.000	18,745,318
2022-11-22	0.022	0.022	0.021	0.022	21.500	43,128,905
2022-11-21	0.023	0.023	0.021	0.023	22.500	33,500,028
2022-11-18	0.022	0.023	0.021	0.023	22.500	50,652,072
2022-11-17	0.023	0.024	0.020	0.022	22.000	233,039,429
2022-11-16	0.024	0.024	0.022	0.023	23.000	106,375,900
2022-11-15	0.021	0.025	0.021	0.025	25.000	241,376,438
2022-11-14	0.025	0.025	0.020	0.021	21.000	157,895,398
2022-11-11	0.027	0.028	0.025	0.026	26.200	141,245,905
2022-11-10	0.027	0.032	0.021	0.027	26.500	601,433,380
2022-11-09	0.019	0.037	0.017	0.027	26.500	3,033,558,346
2022-11-08	0.020	0.021	0.016	0.019	18.500	60,417,365
2022-11-07	0.019	0.020	0.018	0.019	19.000	18,670,992
2022-11-04	0.019	0.020	0.018	0.019	19.000	124,880,969
2022-11-03	0.019	0.020	0.018	0.019	19.000	41,024,005
2022-11-02	0.020	0.021	0.019	0.019	19.000	22,295,203
2022-11-01	0.021	0.021	0.018	0.020	20.000	82,429,404
2022-10-31	0.024	0.025	0.020	0.023	22.500	69,490,829
2022-10-28	0.021	0.025	0.021	0.024	23.800	194,058,965
2022-10-27	0.019	0.023	0.018	0.021	21.300	239,715,566
2022-10-26	0.018	0.020	0.018	0.019	18.700	37,111,936
2022-10-25	0.018	0.020	0.015	0.018	17.500	91,290,784
2022-10-24	0.018	0.020	0.015	0.018	17.500	81,638,969
2022-10-21	0.018	0.020	0.018	0.018	17.500	63,300,276
2022-10-20	0.019	0.040	0.016	0.018	17.500	1,194,377,981
2022-10-19	0.019	0.020	0.019	0.019	19.200	59,288,022
2022-10-18	0.021	0.021	0.019	0.019	19.200	28,757,573
2022-10-17	0.021	0.021	0.019	0.021	20.500	4,831,899
2022-10-14	0.021	0.021	0.019	0.021	20.500	16,202,561
2022-10-13	0.021	0.021	0.019	0.021	20.500	19,076,115

← NewerPage 17 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.