1. Share Prices

  2. Caledonia Investments PLC (CLDN)

372.00p-2.00 (-0.53%)09 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Caledonia Investments PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025373.50p381.00p370.00p372.00p252,880
Sep 8, 2025384.50p387.00p373.37p374.00p234,238
Sep 5, 2025379.00p388.00p379.00p383.00p472,886
Sep 4, 2025381.00p386.00p373.00p380.00p324,156
Sep 3, 2025368.00p379.00p361.00p379.00p417,912
Sep 2, 2025364.00p368.00p356.00p366.00p732,836
Sep 1, 2025373.00p373.00p362.94p364.00p408,295
Aug 29, 2025370.00p376.00p366.00p366.00p277,262
Aug 28, 2025375.00p376.00p368.62p370.00p220,533
Aug 27, 2025374.00p377.00p363.60p370.00p774,544
Aug 26, 2025379.00p388.00p374.00p374.00p399,627
Aug 22, 2025380.00p389.00p380.00p380.00p162,944
Aug 21, 2025390.00p391.00p380.00p380.00p156,372
Aug 20, 2025378.00p390.00p377.00p389.00p229,337
Aug 19, 2025387.00p387.00p378.39p383.00p185,235
Aug 18, 2025392.00p392.00p376.00p376.00p329,413
Aug 15, 2025387.00p390.00p381.00p384.00p172,448
Aug 14, 2025380.00p387.00p376.03p385.00p827,216
Aug 13, 2025379.00p380.00p375.00p379.00p281,621
Aug 12, 2025374.00p380.00p374.00p374.00p264,644
Aug 11, 2025375.00p379.00p370.00p376.00p375,193
Aug 8, 2025371.00p374.00p367.00p374.00p279,420
Aug 7, 2025366.00p370.00p362.20p370.00p315,963
Aug 6, 2025364.00p366.00p361.00p366.00p827,361
Aug 5, 2025366.00p366.00p361.00p366.00p331,869
Aug 4, 2025355.00p365.00p351.00p364.00p638,662
Aug 1, 2025360.00p360.00p355.00p357.00p294,162
Jul 31, 2025352.00p361.00p352.00p360.00p563,086
Jul 30, 2025354.00p359.78p351.00p354.00p314,419
Jul 29, 2025364.00p365.95p352.00p357.00p561,882
Jul 28, 2025364.50p365.90p358.90p358.90p434,389
Jul 25, 2025363.00p368.00p358.00p363.00p424,044
Jul 24, 2025363.00p367.00p358.00p362.50p57,531
Jul 23, 2025361.00p362.00p358.00p360.50p22,954
Jul 22, 2025361.00p363.50p357.89p360.00p52,027
Jul 21, 2025361.90p363.00p357.80p360.00p23,595
Jul 18, 2025360.00p362.66p358.38p359.00p51,881
Jul 17, 2025359.00p362.00p357.07p358.00p20,942
Jul 16, 2025361.00p365.50p355.50p356.00p42,131
Jul 15, 2025366.00p367.00p360.50p360.50p36,502
Jul 14, 2025362.50p366.00p360.00p364.50p18,026
Jul 11, 2025357.50p363.00p355.50p363.00p36,932
Jul 10, 2025358.50p360.00p357.50p358.50p24,659
Jul 9, 2025357.50p361.90p357.00p357.00p33,375
Jul 8, 2025363.00p368.00p357.50p357.50p39,457
Jul 7, 2025365.50p368.00p362.00p362.00p26,959
Jul 4, 2025364.00p367.95p361.50p361.50p13,038
Jul 3, 2025367.50p370.50p364.00p364.00p19,074
Jul 2, 2025371.50p372.63p365.00p365.00p31,102
Jul 1, 2025370.00p371.50p366.33p371.00p19,752
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.