Caledonian Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.021	0.022	0.019	0.021	20.500	28,770,139
2022-10-11	0.021	0.023	0.020	0.021	21.300	98,138,114
2022-10-10	0.019	0.022	0.019	0.021	21.300	47,243,812
2022-10-07	0.019	0.020	0.019	0.019	18.700	29,177,745
2022-10-06	0.019	0.020	0.018	0.019	18.700	23,927,434
2022-10-05	0.019	0.019	0.018	0.019	18.700	60,631,011
2022-10-04	0.019	0.019	0.018	0.019	18.700	37,665,264
2022-10-03	0.020	0.020	0.018	0.019	18.700	57,925,652
2022-09-30	0.020	0.021	0.018	0.020	20.000	142,748,852
2022-09-29	0.022	0.022	0.018	0.020	20.000	264,093,808
2022-09-28	0.026	0.027	0.020	0.023	22.500	155,014,398
2022-09-27	0.026	0.027	0.025	0.026	26.200	44,176,659
2022-09-26	0.026	0.027	0.026	0.026	26.200	13,149,819
2022-09-23	0.026	0.027	0.023	0.026	26.200	70,450,150
2022-09-22	0.026	0.028	0.025	0.026	26.200	115,867,664
2022-09-21	0.033	0.033	0.027	0.028	27.500	169,025,261
2022-09-20	0.035	0.036	0.031	0.033	32.500	35,798,295
2022-09-16	0.038	0.043	0.031	0.035	35.000	356,768,999
2022-09-15	0.030	0.040	0.028	0.038	37.500	275,203,586
2022-09-14	0.030	0.032	0.025	0.030	30.000	273,817,449
2022-09-13	0.025	0.040	0.023	0.029	28.800	1,076,740,524
2022-09-12	0.022	0.027	0.022	0.025	25.000	75,098,247
2022-09-09	0.021	0.023	0.021	0.021	21.300	30,765,944
2022-09-08	0.021	0.023	0.021	0.021	21.300	13,350,174
2022-09-07	0.023	0.023	0.020	0.021	21.300	35,273,988
2022-09-06	0.023	0.024	0.021	0.023	22.500	59,990,674
2022-09-05	0.023	0.024	0.020	0.023	22.500	85,905,017
2022-09-02	0.023	0.025	0.022	0.023	22.500	134,767,603
2022-09-01	0.023	0.024	0.021	0.023	22.500	35,150,291
2022-08-31	0.024	0.024	0.021	0.023	22.500	72,738,977
2022-08-30	0.024	0.024	0.023	0.024	23.800	22,762,537
2022-08-26	0.024	0.025	0.023	0.024	23.800	37,635,741
2022-08-25	0.023	0.025	0.021	0.024	23.800	79,194,338
2022-08-24	0.026	0.026	0.021	0.023	22.500	80,212,547
2022-08-23	0.026	0.026	0.025	0.026	26.200	9,198,052
2022-08-22	0.028	0.029	0.025	0.026	26.200	54,818,301
2022-08-19	0.029	0.031	0.026	0.028	27.500	63,050,515
2022-08-18	0.026	0.033	0.026	0.029	28.800	154,353,276
2022-08-17	0.026	0.027	0.026	0.026	26.200	6,085,177
2022-08-16	0.026	0.027	0.026	0.026	26.200	6,041,863
2022-08-15	0.026	0.027	0.026	0.026	26.200	3,400,000
2022-08-12	0.025	0.028	0.025	0.026	26.200	18,970,930
2022-08-11	0.025	0.027	0.025	0.025	25.000	28,941,613
2022-08-10	0.025	0.027	0.023	0.025	25.000	35,985,648
2022-08-09	0.026	0.026	0.023	0.025	25.000	83,799,251
2022-08-08	0.026	0.026	0.025	0.026	26.200	30,655,505
2022-08-05	0.026	0.028	0.025	0.028	27.500	38,781,514
2022-08-04	0.026	0.027	0.025	0.026	26.200	65,415,522
2022-08-03	0.026	0.027	0.026	0.026	26.200	12,261,017
2022-08-02	0.028	0.030	0.025	0.026	26.200	49,553,652
2022-08-01	0.026	0.028	0.026	0.028	27.500	31,706,236
2022-07-29	0.026	0.028	0.026	0.026	26.200	39,361,898
2022-07-28	0.026	0.028	0.025	0.026	26.200	94,482,839
2022-07-27	0.029	0.029	0.025	0.026	26.200	107,146,319
2022-07-26	0.029	0.030	0.026	0.029	28.800	75,244,079
2022-07-25	0.029	0.030	0.028	0.029	28.800	32,040,116
2022-07-22	0.029	0.030	0.028	0.029	28.800	66,749,337
2022-07-21	0.026	0.030	0.025	0.029	28.800	78,276,800
2022-07-20	0.028	0.029	0.025	0.026	26.200	40,688,008
2022-07-19	0.029	0.030	0.025	0.028	27.500	67,248,980

← NewerPage 18 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.