Central Asia Metals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 178.60 | 182.80 | 178.00 | 180.60 | 143.23 | 269,631 |
| 2024-09-04 | 179.00 | 180.60 | 175.00 | 180.60 | 143.23 | 516,588 |
| 2024-09-03 | 187.00 | 196.20 | 179.00 | 179.60 | 142.44 | 292,386 |
| 2024-09-02 | 187.60 | 193.60 | 184.20 | 188.60 | 149.57 | 175,901 |
| 2024-08-30 | 191.40 | 193.16 | 188.40 | 189.00 | 149.89 | 499,335 |
| 2024-08-29 | 189.00 | 191.00 | 186.80 | 191.00 | 151.48 | 240,160 |
| 2024-08-28 | 188.80 | 194.00 | 187.00 | 187.80 | 148.94 | 286,658 |
| 2024-08-27 | 199.00 | 199.00 | 191.40 | 194.20 | 154.01 | 307,731 |
| 2024-08-23 | 189.80 | 192.86 | 189.20 | 192.60 | 152.74 | 358,933 |
| 2024-08-22 | 194.80 | 195.00 | 189.60 | 190.20 | 150.84 | 123,152 |
| 2024-08-21 | 200.00 | 200.00 | 192.60 | 195.60 | 155.12 | 213,768 |
| 2024-08-20 | 196.60 | 197.20 | 191.40 | 192.00 | 152.27 | 315,550 |
| 2024-08-19 | 194.40 | 199.60 | 192.68 | 197.00 | 156.23 | 129,657 |
| 2024-08-16 | 187.20 | 197.40 | 187.20 | 190.20 | 150.84 | 138,627 |
| 2024-08-15 | 196.00 | 196.00 | 186.10 | 191.20 | 151.63 | 271,324 |
| 2024-08-14 | 196.00 | 196.00 | 186.20 | 186.60 | 147.99 | 287,121 |
| 2024-08-13 | 188.40 | 195.80 | 186.60 | 188.80 | 149.73 | 121,344 |
| 2024-08-12 | 180.00 | 189.20 | 180.00 | 189.20 | 150.05 | 157,352 |
| 2024-08-09 | 187.40 | 190.80 | 176.40 | 187.00 | 148.30 | 126,146 |
| 2024-08-08 | 187.60 | 190.00 | 181.64 | 187.20 | 148.46 | 210,198 |
| 2024-08-07 | 186.00 | 187.80 | 183.80 | 186.20 | 147.67 | 305,936 |
| 2024-08-06 | 183.00 | 189.80 | 181.00 | 186.20 | 147.67 | 379,343 |
| 2024-08-05 | 185.00 | 188.20 | 178.80 | 183.00 | 145.13 | 556,544 |
| 2024-08-02 | 188.00 | 197.40 | 187.64 | 189.20 | 150.05 | 225,897 |
| 2024-08-01 | 196.40 | 205.00 | 191.80 | 195.20 | 154.81 | 159,348 |
| 2024-07-31 | 192.60 | 197.80 | 191.88 | 197.80 | 156.87 | 235,966 |
| 2024-07-30 | 191.80 | 192.94 | 189.80 | 191.40 | 151.79 | 169,065 |
| 2024-07-29 | 199.00 | 200.00 | 191.40 | 191.80 | 152.11 | 159,263 |
| 2024-07-26 | 194.40 | 199.00 | 191.00 | 199.00 | 157.82 | 178,032 |
| 2024-07-25 | 184.20 | 193.40 | 184.20 | 193.20 | 153.22 | 687,098 |
| 2024-07-24 | 188.00 | 196.15 | 188.00 | 194.20 | 154.01 | 134,796 |
| 2024-07-23 | 190.00 | 198.00 | 190.00 | 194.00 | 153.86 | 410,874 |
| 2024-07-22 | 194.00 | 203.50 | 194.00 | 196.60 | 155.92 | 151,435 |
| 2024-07-19 | 193.40 | 202.50 | 185.68 | 196.60 | 155.92 | 289,520 |
| 2024-07-18 | 195.00 | 204.50 | 192.60 | 193.20 | 153.22 | 196,935 |
| 2024-07-17 | 195.40 | 205.00 | 195.40 | 197.20 | 156.39 | 170,779 |
| 2024-07-16 | 196.00 | 205.00 | 195.00 | 197.40 | 156.55 | 427,284 |
| 2024-07-15 | 200.00 | 201.50 | 197.40 | 197.60 | 156.71 | 202,663 |
| 2024-07-12 | 204.00 | 205.00 | 198.20 | 200.00 | 158.61 | 149,455 |
| 2024-07-11 | 207.50 | 215.00 | 198.22 | 203.50 | 161.39 | 292,301 |
| 2024-07-10 | 208.00 | 208.00 | 200.00 | 206.50 | 163.77 | 200,149 |
| 2024-07-09 | 198.40 | 201.00 | 197.20 | 200.00 | 158.61 | 294,298 |
| 2024-07-08 | 202.50 | 204.50 | 196.40 | 197.60 | 156.71 | 353,773 |
| 2024-07-05 | 207.00 | 207.00 | 201.50 | 202.50 | 160.60 | 205,475 |
| 2024-07-04 | 207.50 | 214.50 | 204.61 | 205.50 | 162.98 | 183,562 |
| 2024-07-03 | 203.00 | 209.00 | 202.24 | 209.00 | 165.75 | 321,467 |
| 2024-07-02 | 201.50 | 204.00 | 199.06 | 201.50 | 159.80 | 145,819 |
| 2024-07-01 | 196.00 | 204.50 | 196.00 | 202.50 | 160.60 | 117,125 |
| 2024-06-28 | 201.00 | 205.00 | 199.00 | 201.50 | 159.80 | 229,404 |
| 2024-06-27 | 198.00 | 203.50 | 198.00 | 201.50 | 159.80 | 246,235 |
| 2024-06-26 | 201.00 | 205.00 | 200.00 | 202.50 | 160.60 | 145,346 |
| 2024-06-25 | 203.00 | 212.50 | 200.50 | 200.50 | 159.01 | 95,429 |
| 2024-06-24 | 209.00 | 209.00 | 200.50 | 204.00 | 161.79 | 319,243 |
| 2024-06-21 | 208.00 | 209.50 | 201.00 | 201.00 | 159.41 | 278,984 |
| 2024-06-20 | 198.00 | 210.00 | 198.00 | 209.00 | 165.75 | 191,740 |
| 2024-06-19 | 199.40 | 210.00 | 197.54 | 200.00 | 158.61 | 169,930 |
| 2024-06-18 | 206.00 | 208.00 | 197.20 | 199.80 | 158.45 | 395,513 |
| 2024-06-17 | 200.00 | 201.00 | 194.40 | 198.00 | 157.03 | 239,559 |
| 2024-06-14 | 201.00 | 202.00 | 194.00 | 197.40 | 156.55 | 297,604 |
| 2024-06-13 | 204.50 | 204.50 | 197.80 | 201.00 | 159.41 | 295,147 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0800 GBP |
| 2026-06-04 | 0.0750 GBP |
| 2025-09-25 | 0.0450 GBP |
| 2025-04-24 | 0.0900 GBP |
| 2024-09-26 | 0.0900 GBP |
| 2024-04-25 | 0.0900 GBP |
| 2023-09-28 | 0.0900 GBP |
| 2023-04-27 | 0.1000 GBP |
| 2022-09-29 | 0.1000 GBP |
| 2022-05-05 | 0.1200 GBP |
| 2021-09-30 | 0.0800 GBP |
| 2021-04-29 | 0.0800 GBP |
| 2020-11-19 | 0.0600 GBP |
| 2019-10-03 | 0.0650 GBP |
| 2019-04-25 | 0.0800 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.