Caledonia Investments (CLDN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Caledonia Investments

Date Open High Low Close* Volume
11/12/2025 384.00p 388.00p 381.00p 386.00p 333149
10/12/2025 382.00p 387.50p 381.59p 386.00p 363729
09/12/2025 378.50p 382.00p 378.50p 381.00p 235266
08/12/2025 385.00p 385.00p 377.50p 381.00p 236059
05/12/2025 383.50p 386.50p 379.00p 381.00p 165803
04/12/2025 380.00p 387.00p 378.00p 382.00p 221359
03/12/2025 387.50p 394.00p 382.85p 386.00p 285167
02/12/2025 395.00p 395.00p 385.00p 385.00p 361575
01/12/2025 387.00p 394.00p 384.63p 386.50p 174527
28/11/2025 387.00p 391.50p 384.00p 391.50p 403103
27/11/2025 383.50p 391.03p 380.50p 391.00p 256053
26/11/2025 382.50p 383.03p 375.39p 383.00p 222231
25/11/2025 376.00p 379.00p 370.78p 379.00p 231282
24/11/2025 383.00p 383.00p 372.00p 375.00p 349079
21/11/2025 376.00p 378.96p 373.50p 375.50p 238812
20/11/2025 371.50p 382.50p 371.50p 382.00p 149662
19/11/2025 372.50p 377.50p 371.50p 377.00p 253941
18/11/2025 376.00p 380.00p 373.00p 376.00p 359773
17/11/2025 380.00p 384.00p 375.00p 381.50p 277999
14/11/2025 382.00p 383.50p 375.91p 383.00p 417315
13/11/2025 382.00p 386.50p 382.00p 384.00p 192951
12/11/2025 385.00p 386.54p 383.00p 386.00p 177731
11/11/2025 382.00p 386.50p 380.67p 385.00p 308830
10/11/2025 381.00p 383.00p 379.00p 382.50p 418694
07/11/2025 382.50p 382.90p 379.50p 381.00p 360939
06/11/2025 383.50p 383.50p 376.46p 383.00p 246998
05/11/2025 381.50p 384.00p 377.50p 383.50p 212623
04/11/2025 378.00p 381.50p 376.00p 381.50p 426064
03/11/2025 382.00p 385.25p 376.50p 382.00p 540534
31/10/2025 379.00p 385.00p 378.50p 381.00p 532758
30/10/2025 384.50p 387.00p 381.50p 382.00p 352181
29/10/2025 382.00p 387.00p 378.00p 384.50p 299625
28/10/2025 387.00p 387.00p 382.50p 385.00p 241212
27/10/2025 380.00p 387.00p 380.00p 385.00p 474935
24/10/2025 385.00p 385.00p 379.50p 384.50p 287675
23/10/2025 379.50p 385.00p 379.50p 385.00p 374344
22/10/2025 381.00p 384.00p 379.14p 382.00p 321684
21/10/2025 377.00p 382.00p 377.00p 380.50p 455432
20/10/2025 378.00p 381.30p 376.12p 380.50p 471282
17/10/2025 376.50p 378.00p 372.56p 378.00p 384014
16/10/2025 375.50p 383.00p 375.50p 381.50p 419893
15/10/2025 383.50p 383.50p 375.50p 379.50p 356492
14/10/2025 375.00p 382.00p 375.00p 379.00p 451724
13/10/2025 378.00p 382.50p 376.00p 379.50p 399982
10/10/2025 378.50p 382.00p 376.00p 378.00p 361238
09/10/2025 380.50p 383.00p 375.58p 379.00p 341158
08/10/2025 383.00p 383.00p 380.53p 382.00p 322128
07/10/2025 378.50p 383.00p 371.00p 383.00p 613911
06/10/2025 378.00p 381.00p 372.00p 372.00p 398025
03/10/2025 381.00p 381.00p 375.88p 378.00p 164108
02/10/2025 380.00p 381.00p 375.50p 375.50p 282748
01/10/2025 373.00p 379.50p 373.00p 379.50p 334699
30/09/2025 377.50p 379.00p 375.00p 378.50p 452418
29/09/2025 375.50p 377.00p 372.75p 376.50p 248435
26/09/2025 377.50p 377.50p 371.00p 373.00p 284612
25/09/2025 377.50p 377.50p 370.00p 371.50p 218624
24/09/2025 377.00p 380.00p 370.00p 371.50p 246747
23/09/2025 371.00p 379.50p 371.00p 372.00p 314262
22/09/2025 381.00p 385.50p 371.75p 373.00p 280330
19/09/2025 381.00p 381.00p 372.00p 372.00p 413583
18/09/2025 377.00p 380.00p 375.00p 377.00p 172781
17/09/2025 374.50p 380.00p 374.00p 377.00p 387185
16/09/2025 381.00p 381.00p 376.50p 373.00p 178790
15/09/2025 381.00p 381.00p 372.50p 376.50p 211085
12/09/2025 372.50p 381.00p 372.00p 375.00p 245692
11/09/2025 379.00p 379.00p 375.00p 376.50p 215590
10/09/2025 379.00p 380.50p 371.61p 375.00p 261950
09/09/2025 373.50p 381.00p 370.00p 372.00p 252879
08/09/2025 384.50p 387.00p 373.37p 374.00p 234239
05/09/2025 379.00p 388.00p 379.00p 383.00p 472886
04/09/2025 381.00p 386.00p 373.00p 380.00p 289156
03/09/2025 368.00p 377.00p 361.00p 379.00p 417912
02/09/2025 364.00p 368.00p 356.00p 366.00p 677836
01/09/2025 373.00p 373.00p 362.94p 364.00p 408296
29/08/2025 370.00p 376.00p 366.00p 366.00p 242262
28/08/2025 375.00p 376.00p 368.62p 370.00p 209533
27/08/2025 374.00p 377.00p 363.60p 370.00p 528200
26/08/2025 379.00p 388.00p 374.00p 374.00p 348848
22/08/2025 380.00p 389.00p 380.00p 380.00p 162943
21/08/2025 390.00p 391.00p 380.00p 380.00p 156372
20/08/2025 378.00p 390.00p 377.00p 389.00p 217936
19/08/2025 387.00p 387.00p 378.39p 383.00p 185236
18/08/2025 392.00p 392.00p 376.00p 376.00p 329414
15/08/2025 387.00p 390.00p 381.00p 384.00p 172449
14/08/2025 380.00p 387.00p 376.03p 385.00p 827215
13/08/2025 379.00p 380.00p 375.00p 379.00p 281620
12/08/2025 374.00p 380.00p 374.00p 374.00p 264644
11/08/2025 375.00p 379.00p 370.00p 376.00p 375195
08/08/2025 371.00p 374.00p 367.00p 374.00p 279421
07/08/2025 366.00p 370.00p 362.20p 370.00p 315961
06/08/2025 364.00p 366.00p 361.00p 366.00p 827361
05/08/2025 366.00p 366.00p 361.00p 366.00p 331868
04/08/2025 355.00p 365.00p 351.00p 364.00p 638662
01/08/2025 360.00p 360.00p 355.00p 357.00p 294162
31/07/2025 352.00p 361.00p 352.00p 360.00p 563085
30/07/2025 354.00p 359.78p 351.00p 354.00p 314418
29/07/2025 364.00p 365.95p 352.00p 357.00p 559035
28/07/2025 364.50p 365.90p 358.90p 358.90p 434389
25/07/2025 363.00p 368.00p 358.00p 363.00p 424044
24/07/2025 3,630.00p 3,670.00p 3,580.00p 3,625.00p 57531
23/07/2025 3,610.00p 3,620.00p 3,580.00p 3,605.00p 22954
22/07/2025 3,610.00p 3,635.00p 3,578.90p 3,600.00p 52028
21/07/2025 3,605.00p 3,630.00p 3,578.03p 3,600.00p 23596
18/07/2025 3,600.00p 3,626.61p 3,583.80p 3,590.00p 51883
17/07/2025 3,590.00p 3,620.00p 3,570.69p 3,580.00p 20943
16/07/2025 3,610.00p 3,655.00p 3,555.00p 3,560.00p 42131
15/07/2025 3,660.00p 3,670.00p 3,605.00p 3,605.00p 36501
14/07/2025 3,625.00p 3,660.00p 3,600.00p 3,645.00p 18025
11/07/2025 3,575.00p 3,630.00p 3,555.00p 3,630.00p 36932
10/07/2025 3,585.00p 3,600.00p 3,575.00p 3,585.00p 24659
09/07/2025 3,575.00p 3,619.00p 3,570.00p 3,570.00p 33374
08/07/2025 3,630.00p 3,680.00p 3,575.00p 3,575.00p 39458
07/07/2025 3,655.00p 3,680.00p 3,620.00p 3,620.00p 26958
04/07/2025 3,640.00p 3,679.50p 3,615.00p 3,615.00p 13038
03/07/2025 3,675.00p 3,705.00p 3,640.00p 3,640.00p 19074
02/07/2025 3,715.00p 3,726.25p 3,650.00p 3,650.00p 31102
01/07/2025 3,700.00p 3,715.00p 3,663.29p 3,710.00p 19752
30/06/2025 3,655.00p 3,710.00p 3,655.00p 3,690.00p 16698
27/06/2025 3,675.00p 3,745.00p 3,635.00p 3,690.00p 24017
26/06/2025 3,680.00p 3,680.00p 3,660.00p 3,675.00p 15475
25/06/2025 3,710.00p 3,745.00p 3,660.00p 3,725.00p 38851
24/06/2025 3,735.00p 3,765.00p 3,685.00p 3,685.00p 21681
23/06/2025 3,700.00p 3,807.31p 3,666.65p 3,715.00p 24468
20/06/2025 3,775.00p 3,810.00p 3,700.00p 3,725.00p 36492
19/06/2025 3,775.00p 3,810.00p 3,705.00p 3,730.00p 43778
18/06/2025 3,790.00p 3,810.00p 3,775.00p 3,800.00p 36733
17/06/2025 3,765.00p 3,840.00p 3,690.00p 3,765.00p 28394
16/06/2025 3,845.00p 3,880.00p 3,765.00p 3,765.00p 32543
13/06/2025 3,820.00p 3,845.00p 3,755.65p 3,810.00p 8069
12/06/2025 3,810.00p 3,815.00p 3,755.00p 3,790.00p 11276
11/06/2025 3,805.00p 3,810.00p 3,735.00p 3,805.00p 31426
10/06/2025 3,790.00p 3,845.00p 3,755.00p 3,765.00p 15104
09/06/2025 3,735.00p 3,845.00p 3,735.00p 3,780.00p 16048
06/06/2025 3,750.00p 3,875.00p 3,733.12p 3,875.00p 15987
05/06/2025 3,745.00p 3,835.00p 3,735.00p 3,765.00p 17550
04/06/2025 3,835.00p 3,835.00p 3,750.00p 3,770.00p 24615
03/06/2025 3,695.00p 3,825.00p 3,695.00p 3,800.00p 22303
02/06/2025 3,690.00p 3,765.00p 3,670.00p 3,765.00p 25042
30/05/2025 3,655.00p 3,725.00p 3,605.00p 3,700.00p 44933
29/05/2025 3,600.00p 3,675.00p 3,585.00p 3,650.00p 24706
28/05/2025 3,600.00p 3,625.00p 3,550.00p 3,595.00p 16150
27/05/2025 3,680.00p 3,680.00p 3,560.00p 3,570.00p 23285
23/05/2025 3,670.00p 3,760.00p 3,550.00p 3,630.00p 23247
22/05/2025 3,725.00p 3,785.00p 3,640.00p 3,660.00p 21391
21/05/2025 3,795.00p 3,840.00p 3,700.00p 3,700.00p 9295
20/05/2025 3,770.00p 3,830.00p 3,725.00p 3,785.00p 30831
19/05/2025 3,780.00p 3,840.00p 3,750.00p 3,810.00p 18810
16/05/2025 3,800.00p 3,855.00p 3,770.00p 3,800.00p 14044
15/05/2025 3,775.00p 3,850.00p 3,770.00p 3,775.00p 20825
14/05/2025 3,785.00p 3,845.00p 3,753.50p 3,785.00p 9908
13/05/2025 3,755.00p 3,820.00p 3,735.00p 3,800.00p 44071
12/05/2025 3,790.00p 3,865.00p 3,770.00p 3,770.00p 26337
09/05/2025 3,850.00p 3,855.00p 3,770.00p 3,785.00p 25567
08/05/2025 3,805.00p 3,840.00p 3,769.22p 3,780.00p 30885
07/05/2025 3,805.00p 3,830.00p 3,795.05p 3,815.00p 25593
06/05/2025 3,760.00p 3,865.00p 3,760.00p 3,830.00p 68114
02/05/2025 3,740.00p 3,835.00p 3,709.13p 3,820.00p 73115
01/05/2025 3,760.00p 3,790.00p 3,698.50p 3,745.00p 19448
30/04/2025 3,710.00p 3,800.00p 3,680.00p 3,685.00p 9752
29/04/2025 3,755.00p 3,795.00p 3,689.74p 3,765.00p 28002
28/04/2025 3,715.00p 3,760.00p 3,705.00p 3,750.00p 35002
25/04/2025 3,740.00p 3,740.00p 3,645.00p 3,685.00p 22353
24/04/2025 3,710.00p 3,740.00p 3,671.31p 3,725.00p 36904
23/04/2025 3,630.00p 3,700.00p 3,587.80p 3,700.00p 26675
22/04/2025 3,500.00p 3,640.00p 3,500.00p 3,610.00p 44722
17/04/2025 3,560.00p 3,675.00p 3,520.00p 3,605.00p 13846
16/04/2025 3,600.00p 3,675.00p 3,586.29p 3,650.00p 14941
15/04/2025 3,560.00p 3,650.00p 3,525.40p 3,650.00p 19175
14/04/2025 3,535.00p 3,580.00p 3,470.99p 3,540.00p 24116
11/04/2025 3,475.00p 3,585.00p 3,461.19p 3,475.00p 18822
10/04/2025 3,585.00p 3,629.56p 3,435.00p 3,520.00p 29763
09/04/2025 3,400.00p 3,430.00p 3,335.00p 3,420.00p 24069
08/04/2025 3,400.00p 3,500.00p 3,356.00p 3,450.00p 64240
07/04/2025 3,315.00p 3,405.00p 3,215.00p 3,345.00p 80759
04/04/2025 3,560.00p 3,600.00p 3,350.00p 3,390.00p 93724
03/04/2025 3,685.00p 3,705.00p 3,440.00p 3,505.00p 34950
02/04/2025 3,600.00p 3,735.00p 3,600.00p 3,735.00p 27151
01/04/2025 3,565.00p 3,679.95p 3,523.94p 3,675.00p 33282
31/03/2025 3,610.00p 3,695.00p 3,505.05p 3,540.00p 30594
28/03/2025 3,650.00p 3,710.00p 3,607.11p 3,695.00p 25169
27/03/2025 3,830.00p 3,830.00p 3,585.00p 3,615.00p 28018
26/03/2025 3,750.00p 3,770.00p 3,730.00p 3,750.00p 17582
25/03/2025 3,735.00p 3,775.00p 3,715.00p 3,760.00p 53194
24/03/2025 3,705.00p 3,765.00p 3,682.05p 3,700.00p 29908
21/03/2025 3,785.00p 3,837.85p 3,670.00p 3,670.00p 53676
20/03/2025 3,810.00p 3,855.00p 3,810.00p 3,825.00p 98098
19/03/2025 3,880.00p 3,880.00p 3,795.00p 3,805.00p 19555
18/03/2025 3,850.00p 3,875.00p 3,806.50p 3,875.00p 18037
17/03/2025 3,825.00p 3,825.00p 3,780.00p 3,815.00p 13912
14/03/2025 3,740.00p 3,840.00p 3,715.00p 3,840.00p 50336
13/03/2025 3,855.00p 3,891.49p 3,665.00p 3,735.00p 26595
12/03/2025 3,840.00p 3,920.00p 3,835.00p 3,870.00p 24104
11/03/2025 3,895.00p 3,925.00p 3,857.60p 3,880.00p 45851
10/03/2025 3,920.00p 3,935.00p 3,860.00p 3,875.00p 39693
07/03/2025 3,900.00p 3,906.95p 3,865.00p 3,900.00p 20379
06/03/2025 3,920.00p 3,927.70p 3,850.00p 3,895.00p 24989
05/03/2025 3,905.00p 3,925.00p 3,870.00p 3,885.00p 21706
04/03/2025 3,890.00p 3,916.18p 3,861.00p 3,870.00p 89145
03/03/2025 3,830.00p 3,915.00p 3,816.50p 3,905.00p 26712
28/02/2025 3,830.00p 3,870.00p 3,830.00p 3,860.00p 51685

*Close Price adjusted for both dividends and splits