Caledonian Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.004	0.005	0.004	0.004	4.000	1,300,772,603
2025-05-22	0.004	0.004	0.004	0.004	3.700	1,280,696,853
2025-05-21	0.003	0.004	0.003	0.004	4.000	2,493,217,113
2025-05-20	0.003	0.004	0.003	0.003	3.200	487,453,996
2025-05-19	0.003	0.004	0.003	0.003	3.200	1,186,125,669
2025-05-16	0.003	0.004	0.003	0.003	3.200	558,553,935
2025-05-15	0.004	0.004	0.003	0.003	3.200	1,722,353,673
2025-05-14	0.004	0.004	0.003	0.004	3.500	1,369,019,290
2025-05-13	0.004	0.004	0.003	0.004	3.500	807,032,079
2025-05-12	0.004	0.004	0.003	0.004	3.700	710,818,710
2025-05-09	0.004	0.004	0.004	0.004	3.700	986,303,446
2025-05-08	0.005	0.005	0.003	0.004	4.300	2,163,721,857
2025-05-07	0.003	0.005	0.003	0.005	4.500	5,893,718,634
2025-05-06	0.003	0.004	0.003	0.003	3.200	1,702,933,411
2025-05-02	0.004	0.004	0.003	0.003	3.200	6,312,066,284
2025-05-01	0.004	0.004	0.004	0.004	4.000	1,307,340,294
2025-04-30	0.005	0.005	0.004	0.004	4.300	1,032,624,958
2025-04-29	0.005	0.005	0.004	0.005	4.700	1,315,492,419
2025-04-28	0.004	0.006	0.004	0.005	5.000	5,257,869,510
2025-04-25	0.005	0.005	0.004	0.004	4.300	3,659,196,596
2025-04-24	0.003	0.005	0.003	0.005	4.500	15,283,005,346
2025-04-23	0.003	0.004	0.003	0.003	3.000	16,769,539,825
2025-04-22	0.003	0.003	0.002	0.003	2.500	1,922,127,924
2025-04-17	0.003	0.003	0.002	0.003	2.500	3,927,096,168
2025-04-16	0.003	0.003	0.002	0.003	2.500	857,106,006
2025-04-15	0.002	0.003	0.002	0.003	3.000	4,996,669,995
2025-04-14	0.002	0.002	0.002	0.002	2.200	208,126,434
2025-04-11	0.002	0.002	0.002	0.002	2.200	228,187,011
2025-04-10	0.002	0.002	0.002	0.002	2.200	242,470,670
2025-04-09	0.002	0.002	0.002	0.002	2.200	159,219,664
2025-04-08	0.002	0.003	0.002	0.002	2.200	125,995,232
2025-04-07	0.002	0.002	0.002	0.002	2.200	266,341,605
2025-04-04	0.002	0.002	0.002	0.002	2.200	78,388,978
2025-04-03	0.002	0.002	0.002	0.002	2.200	219,483,083
2025-04-02	0.002	0.003	0.002	0.002	2.200	351,480,098
2025-04-01	0.003	0.003	0.002	0.002	2.200	3,110,646,947
2025-03-31	0.003	0.003	0.002	0.003	2.500	281,512,937
2025-03-28	0.003	0.003	0.002	0.003	2.500	2,115,448,694
2025-03-27	0.003	0.003	0.003	0.003	2.500	563,765,212
2025-03-26	0.002	0.003	0.002	0.002	2.400	88,960,564
2025-03-25	0.003	0.003	0.002	0.002	2.400	1,636,583,649
2025-03-24	0.003	0.003	0.003	0.003	2.500	930,586,219
2025-03-21	0.003	0.003	0.003	0.003	3.000	328,665,579
2025-03-20	0.003	0.003	0.003	0.003	3.100	188,762,105
2025-03-19	0.003	0.003	0.003	0.003	3.100	81,127,741
2025-03-18	0.003	0.003	0.003	0.003	3.100	90,386,372
2025-03-17	0.003	0.003	0.003	0.003	3.100	179,240,326
2025-03-14	0.003	0.003	0.003	0.003	3.100	121,647,832
2025-03-13	0.003	0.003	0.003	0.003	3.100	250,010,551
2025-03-12	0.003	0.003	0.003	0.003	3.100	497,329,568
2025-03-11	0.003	0.003	0.003	0.003	3.000	1,232,080,841
2025-03-10	0.003	0.003	0.003	0.003	2.800	1,351,010,264
2025-03-07	0.003	0.003	0.003	0.003	2.800	1,154,940,585
2025-03-06	0.003	0.003	0.003	0.003	2.700	352,815,887
2025-03-05	0.003	0.003	0.003	0.003	2.700	461,870,327
2025-03-04	0.004	0.004	0.003	0.003	2.900	1,442,237,005
2025-03-03	0.005	0.006	0.004	0.005	5.000	48,553,221
2025-02-28	0.005	0.006	0.004	0.005	5.000	36,943,185
2025-02-27	0.005	0.006	0.005	0.005	5.000	22,618,631
2025-02-26	0.005	0.005	0.005	0.005	5.000	20,184,587

← NewerPage 7 of 22 · 1,262 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.