Caledonian Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.007	0.007	0.006	0.007	6.500	58,344,255
2024-11-27	0.007	0.008	0.006	0.007	7.000	42,327,261
2024-11-26	0.007	0.007	0.006	0.007	7.000	8,992,775
2024-11-25	0.007	0.008	0.006	0.007	7.000	64,973,243
2024-11-22	0.008	0.008	0.006	0.007	7.000	312,472,515
2024-11-21	0.006	0.008	0.006	0.008	7.500	302,563,740
2024-11-20	0.006	0.006	0.005	0.006	5.500	91,889,260
2024-11-19	0.006	0.006	0.005	0.006	5.500	73,979,305
2024-11-18	0.006	0.006	0.005	0.006	5.500	127,123,158
2024-11-15	0.006	0.006	0.005	0.006	5.500	3,844,519,807
2024-11-14	0.005	0.006	0.005	0.006	5.500	27,724,609
2024-11-13	0.005	0.005	0.005	0.005	5.000	29,857,044
2024-11-12	0.005	0.006	0.005	0.005	5.000	15,175,438
2024-11-11	0.005	0.005	0.005	0.005	5.000	23,215,884
2024-11-08	0.005	0.005	0.005	0.005	5.000	4,071,634
2024-11-07	0.005	0.006	0.005	0.005	5.000	68,248,208
2024-11-06	0.005	0.005	0.005	0.005	5.000	0
2024-11-05	0.005	0.006	0.005	0.005	5.000	68,063,844
2024-11-04	0.005	0.006	0.005	0.005	5.000	199,801,434
2024-11-01	0.005	0.006	0.004	0.005	5.000	74,474,427
2024-10-31	0.005	0.005	0.004	0.005	4.500	156,995,688
2024-10-30	0.005	0.005	0.005	0.005	4.500	138,241,729
2024-10-29	0.006	0.006	0.004	0.005	5.000	43,464,496
2024-10-28	0.006	0.006	0.005	0.006	5.500	14,328,520
2024-10-25	0.005	0.006	0.005	0.006	5.500	45,955,480
2024-10-24	0.006	0.006	0.005	0.006	5.500	8,624,719
2024-10-23	0.006	0.006	0.006	0.006	5.500	27,464,412
2024-10-22	0.006	0.006	0.005	0.006	5.500	8,846,498
2024-10-21	0.006	0.007	0.005	0.006	5.500	377,098,671
2024-10-18	0.006	0.007	0.005	0.006	6.000	5,601,076
2024-10-17	0.006	0.007	0.005	0.006	6.000	43,740,621
2024-10-16	0.006	0.007	0.005	0.006	6.000	57,621,382
2024-10-15	0.006	0.007	0.005	0.006	6.000	5,906,386
2024-10-14	0.006	0.007	0.005	0.006	6.000	14,013,680
2024-10-11	0.006	0.007	0.005	0.006	6.000	22,780,792
2024-10-10	0.006	0.007	0.005	0.006	6.000	78,493,090
2024-10-09	0.006	0.007	0.006	0.006	6.000	2,120,000
2024-10-08	0.006	0.006	0.005	0.006	6.000	17,039,318
2024-10-07	0.006	0.007	0.005	0.006	5.500	145,499,794
2024-10-04	0.006	0.007	0.005	0.006	6.000	9,938,196
2024-10-03	0.006	0.007	0.006	0.006	6.000	1,487,612
2024-10-02	0.006	0.007	0.006	0.006	6.000	179,999
2024-10-01	0.006	0.007	0.006	0.006	6.000	14,399,831
2024-09-30	0.006	0.007	0.005	0.006	6.000	62,243,082
2024-09-27	0.007	0.007	0.005	0.006	5.500	23,190,929
2024-09-26	0.007	0.007	0.007	0.007	6.500	1,250,000
2024-09-25	0.007	0.007	0.006	0.007	6.500	29,662,471
2024-09-24	0.007	0.007	0.006	0.007	6.500	1,553,832
2024-09-23	0.007	0.007	0.006	0.007	6.500	73,770,730
2024-09-20	0.007	0.007	0.006	0.007	6.500	10,172,302
2024-09-19	0.007	0.007	0.006	0.007	6.500	16,506,643
2024-09-18	0.007	0.007	0.007	0.007	6.500	2,525,571
2024-09-17	0.007	0.007	0.006	0.007	6.500	18,143,989
2024-09-16	0.007	0.007	0.006	0.007	6.500	1,366,208
2024-09-13	0.007	0.007	0.006	0.007	6.500	22,427,124
2024-09-12	0.007	0.007	0.006	0.007	6.500	2,791,666
2024-09-11	0.007	0.007	0.006	0.007	6.500	12,805,182
2024-09-10	0.007	0.007	0.006	0.007	6.500	1,507,516
2024-09-09	0.007	0.007	0.006	0.007	6.500	22,655,702
2024-09-06	0.007	0.007	0.006	0.007	6.500	15,690,043

← NewerPage 9 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.