LSE - Delayed Quote
GBp
Caledonia Investments Ord (CLDN.L)
376.50
-1.00
(-0.26%)
At close: October 30 at 4:35:50 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
381.50
381.50
373.50
376.50
376.50
218,400
Oct 29, 2026
380.50
383.00
375.93
377.50
377.50
451,842
Oct 28, 2026
378.50
380.50
374.18
377.50
377.50
530,108
Oct 27, 2026
376.50
378.00
372.00
376.00
376.00
348,729
Oct 26, 2026
368.00
378.00
368.00
374.00
374.00
272,545
Oct 23, 2026
372.00
373.00
369.50
369.50
369.50
363,030
Oct 22, 2026
377.00
382.00
371.50
371.50
371.50
272,252
Oct 21, 2026
382.00
383.50
377.00
377.50
377.50
411,934
Oct 20, 2026
382.50
390.00
381.00
381.50
381.50
340,752
Oct 19, 2026
388.00
389.40
382.00
384.00
384.00
290,054
Oct 16, 2026
383.50
390.50
383.50
387.00
387.00
855,038
Oct 15, 2026
390.50
390.50
383.50
386.50
386.50
421,784
Oct 14, 2026
386.50
390.50
384.00
388.00
388.00
461,093
Oct 13, 2026
385.00
390.00
380.00
387.50
387.50
171,566
Oct 12, 2026
387.00
387.50
381.37
385.50
385.50
335,721
Oct 9, 2026
388.00
388.00
382.02
386.00
386.00
321,387
Oct 8, 2026
384.00
386.00
380.17
382.00
382.00
316,393
Oct 7, 2026
386.50
386.50
381.00
386.00
386.00
281,654
Oct 6, 2026
384.50
390.00
381.48
388.50
388.50
328,694
Oct 5, 2026
378.50
385.00
378.00
385.00
385.00
282,482
Oct 2, 2026
377.50
385.00
376.00
385.00
385.00
330,477
Oct 1, 2026
384.50
384.50
375.50
379.50
379.50
282,108
Sep 30, 2026
376.50
383.50
376.50
382.50
382.50
405,282
Sep 29, 2026
381.50
384.50
377.50
377.50
377.50
142,379
Sep 28, 2026
378.00
385.00
376.00
378.50
378.50
297,328
Sep 25, 2026
380.00
387.50
378.00
380.50
380.50
302,719
Sep 24, 2026
384.50
386.50
378.35
379.00
379.00
206,843
Sep 23, 2026
386.50
386.50
378.72
383.00
383.00
459,331
Sep 22, 2026
384.50
388.00
379.37
386.00
386.00
181,130
Sep 21, 2026
384.00
384.00
376.00
383.50
383.50
389,759
Sep 18, 2026
375.00
383.50
375.00
379.50
379.50
608,032
Sep 17, 2026
379.00
387.00
377.50
381.50
381.50
568,437
Sep 16, 2026
379.00
382.00
375.50
378.00
378.00
568,781
Sep 15, 2026
386.50
386.50
375.00
378.00
378.00
374,177
Sep 14, 2026
378.00
385.00
378.00
381.00
381.00
341,995
Sep 11, 2026
379.50
386.00
378.00
386.00
386.00
184,340
Sep 10, 2026
389.00
389.00
380.25
385.00
385.00
300,182
Sep 9, 2026
387.50
391.00
383.50
386.00
386.00
268,728
Sep 8, 2026
390.50
393.00
386.00
389.00
389.00
149,325
Sep 7, 2026
395.00
395.35
386.50
393.00
393.00
335,099
Sep 4, 2026
392.00
395.00
387.00
395.00
395.00
418,930
Sep 3, 2026
394.50
394.50
387.50
391.00
391.00
238,919
Sep 2, 2026
395.00
399.00
387.50
391.00
391.00
322,216
Sep 1, 2026
396.00
398.67
393.50
394.00
394.00
266,090
Aug 28, 2026
399.00
399.00
393.50
397.00
397.00
95,083
Aug 27, 2026
394.00
399.00
393.00
397.00
397.00
150,087
Aug 26, 2026
391.00
397.50
388.68
395.00
395.00
523,830
Aug 25, 2026
386.50
392.00
383.00
391.00
391.00
173,641
Aug 24, 2026
383.00
386.50
377.00
386.50
386.50
388,637
Aug 21, 2026
384.00
386.00
377.00
386.00
386.00
321,024
Aug 20, 2026
386.00
386.00
378.23
381.00
381.00
262,523
Aug 19, 2026
386.00
391.00
382.00
384.50
384.50
407,047
Aug 18, 2026
393.00
399.00
387.00
390.00
390.00
262,584
Aug 17, 2026
401.00
402.00
391.00
394.00
394.00
393,342
Aug 14, 2026
396.00
398.00
395.00
396.50
396.50
165,521
Aug 13, 2026
402.00
402.00
395.00
397.00
397.00
156,609
Aug 12, 2026
398.00
401.50
393.50
395.00
395.00
635,218
Aug 11, 2026
392.50
400.03
389.00
400.00
400.00
351,553
Aug 10, 2026
388.00
393.00
387.00
393.00
393.00
442,165
Aug 7, 2026
385.00
390.40
382.00
386.00
386.00
195,075
Aug 6, 2026
392.00
392.00
384.50
388.00
388.00
202,608
Aug 5, 2026
383.00
391.00
383.00
386.50
386.50
301,993
Aug 4, 2026
391.50
391.50
381.04
386.00
386.00
217,860
Aug 3, 2026
386.00
391.53
386.00
388.00
388.00
256,453
Jul 31, 2026
385.50
390.20
383.96
388.00
388.00
211,368
Jul 30, 2026
388.00
390.00
383.50
384.50
384.50
133,069
Jul 29, 2026
378.50
390.00
378.50
385.00
385.00
337,527
Jul 28, 2026
377.00
385.50
376.50
385.50
385.50
154,776
Jul 27, 2026
380.00
386.87
376.00
384.00
384.00
726,483
Jul 24, 2026
381.50
382.00
374.00
381.00
381.00
498,050
Jul 23, 2026
378.50
382.00
373.83
377.50
377.50
325,714
Jul 22, 2026
387.00
387.00
376.00
379.00
379.00
658,970
Jul 21, 2026
377.00
386.50
374.00
380.00
380.00
566,328
Jul 20, 2026
380.00
387.00
376.00
381.00
381.00
304,704
Jul 17, 2026
384.00
384.00
374.50
380.50
380.50
328,370
Jul 16, 2026
382.00
384.50
377.20
382.00
382.00
73,235
Jul 15, 2026
383.00
388.50
380.00
381.00
381.00
204,863
Jul 14, 2026
385.00
385.00
374.50
382.00
382.00
124,073
Jul 13, 2026
373.50
385.00
373.50
382.50
382.50
180,482
Jul 10, 2026
380.00
384.50
377.00
383.00
383.00
366,906
Jul 9, 2026
376.50
381.00
374.00
381.00
381.00
544,399
Jul 8, 2026
376.00
384.50
367.50
381.00
381.00
370,242
Jul 7, 2026
363.00
377.00
363.00
376.50
376.50
220,298
Jul 6, 2026
367.50
377.00
363.50
377.00
377.00
417,826
Jul 3, 2026
374.00
377.50
369.13
377.50
377.50
531,204
Jul 2, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
371.00
375.50
362.80
375.00
375.00
375,859
Jul 1, 2026
368.50
377.50
359.50
373.00
372.96
358,311
Jun 30, 2026
362.00
369.00
358.75
368.50
368.46
284,398
Jun 29, 2026
356.00
365.00
349.50
365.00
364.96
642,537
Jun 26, 2026
353.00
360.00
349.50
358.00
357.96
507,450
Jun 25, 2026
355.00
359.00
351.50
356.00
355.96
515,957
Jun 24, 2026
353.50
359.00
346.61
353.00
352.96
276,364
Jun 23, 2026
360.50
360.50
350.00
352.00
351.96
396,210
Jun 22, 2026
354.00
362.50
351.50
357.50
357.46
382,277
Jun 19, 2026
362.00
362.24
352.50
360.00
359.96
444,262
Jun 18, 2026
350.50
362.00
350.50
360.00
359.96
381,891
Jun 17, 2026
358.00
362.00
350.50
356.00
355.96
464,111
Jun 16, 2026
356.50
357.00
354.00
355.00
354.96
497,882
Jun 15, 2026
359.00
363.50
352.00
355.00
354.96
856,197
Jun 12, 2026
354.50
359.95
348.70
355.50
355.46
283,814
Jun 11, 2026
349.00
354.00
344.50
350.00
349.96
177,694
Jun 10, 2026
346.00
353.50
341.00
349.00
348.96
507,058
Jun 9, 2026
354.00
356.50
346.50
349.00
348.96
671,675
Jun 8, 2026
353.00
359.00
350.00
354.00
353.96
290,771
Jun 5, 2026
363.50
368.00
350.13
354.50
354.46
592,054
Jun 4, 2026
361.50
368.50
357.50
365.00
364.96
554,927
Jun 3, 2026
364.00
370.00
362.00
366.50
366.46
367,965
Jun 2, 2026
360.00
368.50
359.00
368.00
367.96
417,332
Jun 1, 2026
369.00
369.00
359.48
364.00
363.96
293,539
May 29, 2026
365.00
369.00
355.48
364.50
364.46
403,844
May 28, 2026
367.50
367.50
354.84
363.50
363.46
293,747
May 27, 2026
358.00
370.00
358.00
367.50
367.46
359,236
May 26, 2026
359.00
366.00
354.00
364.00
363.96
607,992
May 22, 2026
361.00
364.56
349.00
358.00
357.96
408,228
May 21, 2026
360.00
366.50
354.50
359.00
358.96
670,650
May 20, 2026
359.00
365.50
354.20
365.50
365.46
454,601
May 19, 2026
367.00
377.00
359.00
359.00
358.96
545,381
May 18, 2026
369.00
377.00
366.50
371.50
371.46
407,619
May 15, 2026
374.00
377.00
369.96
373.00
372.96
419,662
May 14, 2026
372.50
379.55
359.00
375.00
374.96
358,677
May 13, 2026
366.50
372.50
360.00
371.50
371.46
314,226
May 12, 2026
363.00
370.53
355.00
370.50
370.46
523,479
May 11, 2026
362.50
365.00
355.00
365.00
364.96
899,578
May 8, 2026
358.00
364.00
355.50
363.00
362.96
396,370
May 7, 2026
360.00
369.00
358.50
364.00
363.96
337,906
May 6, 2026
357.00
369.00
356.50
360.00
359.96
297,074
May 5, 2026
356.00
361.50
355.00
361.00
360.96
484,449
May 1, 2026
360.00
364.03
355.00
364.00
363.96
355,444
Apr 30, 2026
361.50
362.50
355.50
361.00
360.96
261,672
Apr 29, 2026
361.00
364.00
355.00
355.50
355.46
363,415
Apr 28, 2026
362.00
365.00
357.00
361.50
361.46
436,903
Apr 27, 2026
365.00
365.00
357.00
363.00
362.96
379,295
Apr 24, 2026
360.00
364.00
357.00
359.00
358.96
396,805
Apr 23, 2026
363.50
369.00
359.00
364.50
364.46
278,527
Apr 22, 2026
373.50
373.50
361.14
367.00
366.96
519,983
Apr 21, 2026
366.00
369.00
358.70
365.50
365.46
387,284
Apr 20, 2026
356.50
364.00
356.50
361.50
361.46
304,628
Apr 17, 2026
361.00
366.03
355.47
365.00
364.96
551,488
Apr 16, 2026
355.00
359.00
349.49
357.00
356.96
327,664
Apr 15, 2026
345.00
355.00
345.00
355.00
354.96
470,780
Apr 14, 2026
340.00
354.00
339.63
354.00
353.96
540,496
Apr 13, 2026
335.00
343.00
330.00
343.00
342.96
714,602
Apr 10, 2026
338.00
340.00
333.50
339.00
338.96
853,852
Apr 9, 2026
330.00
341.00
330.00
341.00
340.96
362,937
Apr 8, 2026
331.00
337.00
331.00
333.50
333.46
906,360
Apr 7, 2026
331.00
334.50
323.50
326.50
326.46
716,095
Apr 2, 2026
326.00
330.50
318.50
329.00
328.96
409,869
Apr 1, 2026
318.00
330.50
317.00
326.00
325.97
605,165
Mar 31, 2026
315.00
324.00
312.35
321.00
320.97
704,461
Mar 30, 2026
318.50
318.50
312.00
312.00
311.97
699,050
Mar 27, 2026
324.00
327.75
315.50
318.50
318.47
458,505
Mar 26, 2026
327.50
328.00
324.00
324.00
323.97
243,937
Mar 25, 2026
329.00
336.50
328.00
329.50
329.46
361,011
Mar 24, 2026
326.00
333.00
326.00
327.00
326.96
391,013
Mar 23, 2026
328.00
338.50
323.12
328.50
328.46
495,981
Mar 20, 2026
333.00
340.50
328.50
332.00
331.96
640,128
Mar 19, 2026
333.00
336.00
328.00
334.00
333.96
598,828
Mar 18, 2026
340.50
341.50
332.00
334.00
333.96
523,561
Mar 17, 2026
329.00
337.00
328.50
335.50
335.46
758,158
Mar 16, 2026
328.50
347.27
327.95
332.00
331.96
659,307
Mar 13, 2026
332.50
335.85
327.67
334.00
333.96
705,117
Mar 12, 2026
333.00
342.00
330.50
332.00
331.96
608,185
Mar 11, 2026
344.00
344.00
333.00
334.00
333.96
423,456
Mar 10, 2026
335.00
341.50
333.00
337.00
336.96
488,816
Mar 9, 2026
333.00
338.00
332.00
335.00
334.96
416,694
Mar 6, 2026
331.50
342.50
330.87
333.00
332.96
386,108
Mar 5, 2026
338.00
343.00
334.21
334.50
334.46
755,809
Mar 4, 2026
332.00
340.00
330.00
336.00
335.96
576,137
Mar 3, 2026
339.00
349.50
328.52
332.00
331.96
642,274
Mar 2, 2026
343.50
342.68
340.21
340.50
340.46
440,127
Feb 27, 2026
345.00
349.50
342.00
346.00
345.96
436,256
Feb 26, 2026
346.50
350.00
344.50
345.00
344.96
177,619
Feb 25, 2026
342.50
348.30
340.50
347.50
347.46
314,089
Feb 24, 2026
345.00
348.00
339.50
343.50
343.46
486,425
Feb 23, 2026
346.50
351.40
345.00
345.50
345.46
315,524
Feb 20, 2026
351.00
355.00
348.00
350.00
349.96
223,410
Feb 19, 2026
354.00
355.00
350.38
352.50
352.46
203,966
Feb 18, 2026
350.00
355.27
350.00
355.00
354.96
653,520
Feb 17, 2026
350.00
355.50
343.52
355.00
354.96
688,326
Feb 16, 2026
342.00
350.50
341.00
348.50
348.46
482,638
Feb 13, 2026
348.00
349.50
342.00
343.00
342.96
430,852
Feb 12, 2026
348.00
349.00
345.00
346.00
345.96
584,275
Feb 11, 2026
355.00
355.00
345.00
348.00
347.96
1,122,720
Feb 10, 2026
354.00
357.00
345.50
352.00
351.96
1,590,916
Feb 9, 2026
369.00
370.00
350.41
354.00
353.96
637,694
Feb 6, 2026
364.00
364.50
357.05
359.00
358.96
434,221
Feb 5, 2026
368.00
372.00
358.00
359.00
358.96
585,272
Feb 4, 2026
366.50
371.00
363.00
366.00
365.96
353,783
Feb 3, 2026
364.50
372.50
358.00
364.50
364.46
616,739
Feb 2, 2026
369.50
376.00
363.46
367.50
367.46
398,351
Jan 30, 2026
370.50
373.00
368.00
373.00
372.96
319,984
Jan 29, 2026
371.00
376.00
368.00
371.00
370.96
184,396
Jan 28, 2026
369.00
376.00
368.36
370.50
370.46
327,282
Jan 27, 2026
371.00
377.00
368.20
376.00
375.96
222,245
Jan 26, 2026
368.00
374.00
367.65
374.00
373.96
474,314
Jan 23, 2026
370.50
374.00
365.66
374.00
373.96
237,970
Jan 22, 2026
368.00
373.00
364.00
370.50
370.46
270,607
Jan 21, 2026
363.50
368.00
361.00
368.00
367.96
563,637
Jan 20, 2026
370.00
373.50
362.37
363.50
363.46
416,296
Jan 19, 2026
375.00
380.50
370.50
370.50
370.46
422,359
Jan 16, 2026
381.00
383.50
375.00
375.00
374.96
339,639
Jan 15, 2026
378.00
387.00
378.00
378.00
377.96
250,872
Jan 14, 2026
381.00
386.50
381.00
382.50
382.46
147,223
Jan 13, 2026
384.00
385.91
378.50
382.50
382.46
191,589
Jan 12, 2026
382.50
387.73
376.94
384.50
384.46
328,333
Jan 9, 2026
379.50
384.00
376.00
381.00
380.96
317,286
Jan 8, 2026
385.50
385.50
379.50
381.00
380.96
218,751
Jan 7, 2026
381.50
384.48
379.50
381.50
381.46
338,184
Jan 6, 2026
378.50
385.00
378.50
384.00
383.96
311,308
Jan 5, 2026
385.00
385.00
377.25
380.50
380.46
586,189
Jan 2, 2026
377.00
385.00
377.00
380.00
379.96
160,731
Dec 31, 2025
383.50
383.50
377.00
381.00
380.96
46,634
Dec 30, 2025
382.00
382.00
378.00
379.00
378.96
112,740
Dec 29, 2025
380.00
382.00
377.96
380.00
379.96
176,358
Dec 24, 2025
378.00
383.50
378.00
380.00
379.96
148,308
Dec 23, 2025
375.50
380.88
375.50
377.50
377.46
249,957
Dec 22, 2025
382.50
383.50
376.35
379.00
378.96
351,279
Dec 19, 2025
386.50
386.50
362.85
380.00
379.96
585,174
Dec 18, 2025
380.50
385.50
379.50
382.50
382.46
317,744
Dec 17, 2025
383.00
384.53
380.00
384.50
384.46
258,812
Dec 16, 2025
377.00
382.00
377.00
381.50
381.46
482,364
Dec 15, 2025
386.00
387.00
379.00
382.50
382.46
221,116
Dec 12, 2025
385.00
390.00
381.00
384.00
383.96
200,309
Dec 11, 2025
384.00
388.00
381.00
386.00
385.96
333,148
Dec 10, 2025
382.00
387.50
381.58
386.00
385.96
363,729
Dec 9, 2025
378.50
382.00
378.50
381.00
380.96
235,266
Dec 8, 2025
385.00
385.00
377.50
381.00
380.96
236,060
Dec 5, 2025
383.50
386.50
379.00
381.00
380.96
165,803
Dec 4, 2025
3.68
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
380.00
387.00
378.00
382.00
381.96
221,359
Dec 3, 2025
387.50
394.00
382.85
386.00
385.92
285,165
Dec 2, 2025
395.00
395.00
385.00
385.00
384.92
361,573
Dec 1, 2025
387.00
394.00
384.63
386.50
386.42
174,527
Nov 28, 2025
387.00
391.50
384.00
391.50
391.42
403,101
Nov 27, 2025
383.50
391.03
380.50
391.00
390.92
256,053
Nov 26, 2025
382.50
383.03
375.39
383.00
382.92
222,230
Nov 25, 2025
376.00
379.00
370.77
379.00
378.92
231,283
Nov 24, 2025
383.00
383.00
372.00
375.00
374.92
349,079
Nov 21, 2025
376.00
378.96
373.50
375.50
375.42
238,811
Nov 20, 2025
371.50
382.50
371.50
382.00
381.92
149,662
Nov 19, 2025
372.50
377.50
371.50
377.00
376.92
253,941
Nov 18, 2025
376.00
380.00
373.00
376.00
375.92
359,772
Nov 17, 2025
380.00
384.00
375.00
381.50
381.42
278,000
Nov 14, 2025
382.00
383.50
375.91
383.00
382.92
417,315
Nov 13, 2025
382.00
386.50
382.00
384.00
383.92
192,950
Nov 12, 2025
385.00
386.54
383.00
386.00
385.92
177,731
Nov 11, 2025
382.00
386.50
380.67
385.00
384.92
308,829
Nov 10, 2025
381.00
383.00
379.00
382.50
382.42
418,693
Nov 7, 2025
382.50
382.90
379.50
381.00
380.92
360,939
Nov 6, 2025
383.50
383.50
376.46
383.00
382.92
246,998
Nov 5, 2025
381.50
384.00
377.50
383.50
383.42
212,624
Nov 4, 2025
378.00
381.50
376.00
381.50
381.42
426,064
Nov 3, 2025
382.00
385.25
376.50
382.00
381.92
540,534
Oct 31, 2025
379.00
385.00
378.50
381.00
380.92
532,757
Oct 30, 2025
384.50
387.00
381.50
382.00
381.92
352,181
