Caledonian Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.034	0.036	0.033	0.035	35.000	15,771,058
2022-04-19	0.033	0.038	0.032	0.035	35.000	113,787,455
2022-04-14	0.033	0.035	0.032	0.033	32.500	7,185,550
2022-04-13	0.035	0.036	0.031	0.033	32.500	62,757,802
2022-04-12	0.037	0.037	0.033	0.035	35.000	128,664,006
2022-04-11	0.038	0.038	0.033	0.038	37.500	39,609,645
2022-04-08	0.039	0.039	0.035	0.038	37.500	26,186,121
2022-04-07	0.038	0.040	0.037	0.039	38.700	60,358,884
2022-04-06	0.038	0.040	0.036	0.038	37.500	66,743,339
2022-04-05	0.035	0.040	0.035	0.038	37.500	118,828,830
2022-04-04	0.035	0.038	0.033	0.035	35.000	69,967,274
2022-04-01	0.033	0.037	0.030	0.035	35.000	29,667,284
2022-03-31	0.033	0.036	0.033	0.033	32.500	115,517,696
2022-03-30	0.030	0.037	0.029	0.033	32.500	241,241,506
2022-03-29	0.030	0.032	0.029	0.030	30.000	181,794,793
2022-03-28	0.031	0.032	0.028	0.030	30.000	95,954,125
2022-03-25	0.031	0.032	0.031	0.031	31.200	34,897,068
2022-03-24	0.031	0.032	0.030	0.031	31.200	45,946,335
2022-03-23	0.031	0.031	0.030	0.031	31.200	30,086,371
2022-03-22	0.031	0.031	0.030	0.031	31.200	35,180,324
2022-03-21	0.031	0.033	0.030	0.031	31.200	32,367,571
2022-03-18	0.031	0.032	0.030	0.031	31.200	67,228,568
2022-03-17	0.031	0.031	0.030	0.031	31.200	42,924,809
2022-03-16	0.031	0.032	0.031	0.031	31.200	50,882,077
2022-03-15	0.031	0.032	0.030	0.031	31.200	78,801,675
2022-03-14	0.031	0.033	0.030	0.031	31.200	32,184,171
2022-03-11	0.033	0.034	0.030	0.031	31.200	118,616,762
2022-03-10	0.033	0.034	0.031	0.033	32.500	69,084,707
2022-03-09	0.033	0.035	0.030	0.033	32.500	43,062,941
2022-03-08	0.034	0.034	0.030	0.033	32.500	196,641,116
2022-03-07	0.038	0.038	0.033	0.034	33.800	90,715,599
2022-03-04	0.034	0.038	0.030	0.033	32.500	212,260,523
2022-03-03	0.035	0.038	0.033	0.034	33.800	34,182,420
2022-03-02	0.035	0.036	0.033	0.035	35.000	27,746,909
2022-03-01	0.035	0.038	0.033	0.035	35.000	67,077,156
2022-02-28	0.035	0.037	0.033	0.035	35.000	48,381,267
2022-02-25	0.035	0.037	0.033	0.036	36.200	26,638,981
2022-02-24	0.037	0.037	0.033	0.035	35.000	58,787,868
2022-02-23	0.035	0.040	0.035	0.038	37.500	192,740,469
2022-02-22	0.034	0.035	0.033	0.034	33.800	189,188,101
2022-02-21	0.036	0.037	0.033	0.034	33.800	92,959,149
2022-02-18	0.035	0.037	0.034	0.036	36.200	108,072,380
2022-02-17	0.036	0.036	0.034	0.035	35.000	39,002,109
2022-02-16	0.036	0.037	0.033	0.036	36.200	40,289,548
2022-02-15	0.034	0.037	0.033	0.036	36.200	59,622,773
2022-02-14	0.038	0.038	0.033	0.034	33.800	88,874,714
2022-02-11	0.038	0.038	0.035	0.038	37.500	14,251,939
2022-02-10	0.038	0.038	0.035	0.038	37.500	26,497,202
2022-02-09	0.038	0.040	0.036	0.038	37.500	43,289,184
2022-02-08	0.038	0.040	0.036	0.038	37.500	64,938,671
2022-02-07	0.038	0.039	0.035	0.038	37.500	151,144,230
2022-02-04	0.039	0.039	0.038	0.039	38.700	37,056,597
2022-02-03	0.039	0.040	0.038	0.039	38.700	108,857,730
2022-02-02	0.038	0.040	0.038	0.040	39.500	120,813,256
2022-02-01	0.035	0.044	0.035	0.038	37.500	515,290,857
2022-01-31	0.035	0.037	0.034	0.035	35.000	47,348,289
2022-01-28	0.036	0.037	0.034	0.035	35.000	59,017,793
2022-01-27	0.034	0.037	0.034	0.036	36.200	57,907,234
2022-01-26	0.034	0.035	0.033	0.034	33.800	65,370,101
2022-01-25	0.035	0.035	0.032	0.034	33.800	89,205,575

← NewerPage 20 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.