Caledonian Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1.750 | 1.900 | 1.600 | 1.650 | 1.650 | 544,297 |
| 2026-07-29 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 147,748 |
| 2026-07-28 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 58,811 |
| 2026-07-27 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 16,256 |
| 2026-07-24 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 184,267 |
| 2026-07-23 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 101,813 |
| 2026-07-22 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 14,860 |
| 2026-07-21 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 185,947 |
| 2026-07-20 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 103,996 |
| 2026-07-17 | 1.750 | 1.830 | 1.600 | 1.750 | 1.750 | 960,634 |
| 2026-07-16 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 161,151 |
| 2026-07-15 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 66,121 |
| 2026-07-14 | 1.750 | 1.900 | 1.655 | 1.750 | 1.750 | 25,191 |
| 2026-07-13 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 89,928 |
| 2026-07-10 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 605,359 |
| 2026-07-09 | 1.750 | 1.900 | 1.650 | 1.750 | 1.750 | 128,494 |
| 2026-07-08 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 712,123 |
| 2026-07-07 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 265,792 |
| 2026-07-06 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 441,706 |
| 2026-07-03 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 649,620 |
| 2026-07-02 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 36,953 |
| 2026-07-01 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 938,913 |
| 2026-06-30 | 1.700 | 1.900 | 1.600 | 1.750 | 1.750 | 920,528 |
| 2026-06-29 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 856,853 |
| 2026-06-26 | 1.650 | 1.800 | 1.500 | 1.700 | 1.700 | 14,367,466 |
| 2026-06-25 | 1.650 | 1.800 | 1.500 | 1.650 | 1.650 | 1,577,571 |
| 2026-06-24 | 1.650 | 1.800 | 1.500 | 1.650 | 1.650 | 13,754,171 |
| 2026-06-23 | 2.450 | 2.800 | 1.500 | 1.530 | 1.530 | 8,897,858 |
| 2026-06-22 | 2.450 | 2.800 | 2.100 | 2.450 | 2.450 | 364,602 |
| 2026-06-19 | 2.750 | 3.000 | 2.400 | 2.450 | 2.450 | 509,087 |
| 2026-06-18 | 2.950 | 3.000 | 2.800 | 2.900 | 2.900 | 1,238,848 |
| 2026-06-17 | 2.500 | 3.000 | 2.500 | 2.800 | 2.800 | 8,012,501 |
| 2026-06-16 | 2.400 | 2.800 | 2.000 | 2.500 | 2.500 | 2,467,952 |
| 2026-06-15 | 2.400 | 2.800 | 2.000 | 2.400 | 2.400 | 320,424 |
| 2026-06-12 | 2.400 | 2.800 | 2.050 | 2.400 | 2.400 | 581,040 |
| 2026-06-11 | 2.400 | 2.580 | 2.250 | 2.430 | 2.430 | 566,045 |
| 2026-06-10 | 2.400 | 2.800 | 2.000 | 2.400 | 2.400 | 302,955 |
| 2026-06-09 | 2.400 | 2.800 | 2.112 | 2.344 | 2.344 | 72,064 |
| 2026-06-08 | 2.400 | 2.550 | 2.150 | 2.400 | 2.400 | 343,261 |
| 2026-06-05 | 2.400 | 2.800 | 2.150 | 2.400 | 2.400 | 236,955 |
| 2026-06-04 | 2.400 | 2.400 | 2.260 | 2.400 | 2.400 | 101,091 |
| 2026-06-03 | 2.400 | 2.570 | 2.260 | 2.400 | 2.400 | 87,417 |
| 2026-06-02 | 2.400 | 2.792 | 2.260 | 2.400 | 2.400 | 1,042,627 |
| 2026-06-01 | 2.400 | 2.792 | 2.260 | 2.400 | 2.400 | 272,663 |
| 2026-05-29 | 2.600 | 3.000 | 2.000 | 2.540 | 2.540 | 390,934 |
| 2026-05-28 | 2.600 | 3.000 | 2.200 | 2.500 | 2.500 | 302,089 |
| 2026-05-27 | 2.600 | 3.000 | 2.200 | 2.600 | 2.600 | 56,440 |
| 2026-05-26 | 2.750 | 3.000 | 2.200 | 2.600 | 2.600 | 290,518 |
| 2026-05-22 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 111,851 |
| 2026-05-21 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 25,158 |
| 2026-05-20 | 3.000 | 3.000 | 2.500 | 2.750 | 2.750 | 249,271 |
| 2026-05-19 | 3.000 | 3.190 | 2.560 | 3.000 | 3.000 | 22,410 |
| 2026-05-18 | 3.000 | 3.190 | 2.560 | 3.000 | 3.000 | 189,420 |
| 2026-05-15 | 3.000 | 3.500 | 2.500 | 3.000 | 3.000 | 119,575 |
| 2026-05-14 | 3.000 | 3.500 | 2.500 | 3.000 | 3.000 | 168,267 |
| 2026-05-13 | 3.000 | 3.190 | 2.560 | 3.103 | 3.103 | 176,128 |
| 2026-05-12 | 3.000 | 3.000 | 2.500 | 3.000 | 3.000 | 953,914 |
| 2026-05-11 | 0.003 | 0.003 | 0.003 | 0.003 | 2.900 | 1,025,816,069 |
| 2026-05-08 | 0.003 | 0.003 | 0.003 | 0.003 | 2.900 | 175,985,086 |
| 2026-05-07 | 0.003 | 0.003 | 0.003 | 0.003 | 2.900 | 304,989,415 |
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.